CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

28.90
-0.10
(-0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		-1.50 -4.93% 43,359,900 -433,500 -12.8
27.13
30.54
28.90
2 tháng
(2024-03-11) 		0.70 2.47% 156,593,200 1,913,000 65.3
27.13
33.06
28.90
3 tháng
(2024-02-15) 		0 -0.01% 195,604,400 1,879,128 64.6
27.13
33.06
28.90
6 tháng
(2023-11-13) 		-2.80 -8.85% 348,878,900 508,828 20.2
27.13
33.99
28.90
12 tháng
(2023-05-16) 		2.75 10.52% 740,579,900 1,045,028 37.2
25.25
36.79
28.90
24 tháng
(2022-05-23) 		-3.79 -11.60% 1,123,893,300 -106,446 -47.0
19.50
41.84
28.90
36 tháng
(2021-05-26) 		5.02 21.01% 1,333,668,500 -1,908,046 -173.0
19.50
68.73
28.90
60 tháng
(2019-06-06) 		22.91 382.70% 1,709,303,080 -10,083,083 -304.7
5.99
68.73
28.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
28.90
-0.10
 782,900 29 29.30 28.65 9,900 100,000 -2.6
#2 09/05/2024
29
-0.35
 815,800 29.60 29.70 28.95 1,500 70,200 -2.0
#3 08/05/2024
29.35
0.55
 1,493,000 28.50 29.70 28.20 122,100 44,500 2.2
#4 07/05/2024
28.80
-0.05
 920,100 29 29.15 28.75 101,000 120,900 -0.6
#5 06/05/2024
28.85
0.75
 1,293,100 28.20 28.85 28.20 83,400 11,500 2.1
#6 03/05/2024
28.10
-0.10
 988,500 28.65 28.65 27.95 6,000 90,100 -2.4
#7 02/05/2024
28.20
-0.30
 973,900 28.50 28.80 27.70 30,400 72,700 -1.2
#8 26/04/2024
28.50
-0.26
 1,506,300 28.90 29.30 28.50 2,400 295,900 -8.5
#9 25/04/2024
28.76
-0.09
 3,759,000 28.48 28.76 27.88 7,300 809,700 -24.1
#10 24/04/2024
28.86
0.65
 2,308,300 28.48 29.51 28.34 39,600 3,200 1.1
#11 23/04/2024
28.20
-0.37
 1,820,600 28.58 28.67 27.78 64,800 82,800 -0.6
#12 22/04/2024
28.58
1.45
 2,876,700 27.74 28.76 27.55 258,000 9,500 7.6
#13 19/04/2024
27.13
-1.63
 4,585,200 28.02 28.39 27.13 185,800 152,500 1.0
#14 17/04/2024
28.76
-0.37
 1,968,900 29.18 29.32 28.48 10,000 134,700 -3.9
#15 16/04/2024
29.14
0.65
 5,270,300 28.86 29.18 27.97 760,600 0 23.3
#16 15/04/2024
28.48
-2.05
 5,668,800 30.54 31.00 28.44 197,100 145,400 1.4
#17 12/04/2024
30.54
0.37
 2,123,400 30.58 30.77 30.30 6,200 63,400 -1.9
#18 11/04/2024
30.16
-0.23
 2,726,900 29.84 30.68 29.70 35,400 10,100 0.8
#19 10/04/2024
30.40
-0.56
 1,478,200 31.24 31.24 30.40 38,600 176,500 -4.6
#20 09/04/2024
30.96
0.47
 2,287,700 30.49 31.00 30.07 190,100 53,100 4.5
#21 08/04/2024
30.49
-0.33
 3,010,900 30.82 31.00 30.40 133,000 1,000 4.4
#22 05/04/2024
30.82
-0.84
 4,640,500 31.28 31.98 30.82 107,600 17,200 3.0
#23 04/04/2024
31.66
-0.09
 4,016,600 31.61 32.22 31.33 134,300 94,600 1.3
#24 03/04/2024
31.75
-1.12
 6,347,600 32.87 33.20 31.75 2,000 598,900 -20.9
#25 02/04/2024
32.87
-0.19
 3,551,700 32.83 33.20 32.45 16,200 37,000 -0.7
#26 01/04/2024
33.06
0.42
 4,894,600 32.64 33.25 32.41 593,400 506,800 3.0
#27 29/03/2024
32.64
0.47
 5,746,200 32.31 33.20 31.94 592,600 200,400 13.8
#28 28/03/2024
32.17
-0.33
 2,904,200 32.69 32.78 31.98 31,100 62,900 -1.1
#29 27/03/2024
32.50
0.28
 4,537,800 32.31 33.15 32.22 115,800 128,000 -0.4
#30 26/03/2024
32.22
0.65
 3,564,700 31.56 32.41 31.19 547,100 45,000 17.2
#31 25/03/2024
31.56
-0.93
 5,885,900 32.50 33.15 31.47 257,900 474,200 -7.6
#32 22/03/2024
32.50
0.09
 7,098,600 32.41 32.92 31.94 152,600 547,500 -13.7
#33 21/03/2024
32.41
0.42
 6,266,400 31.98 32.87 31.66 54,100 440,900 -13.4
#34 20/03/2024
31.98
0.70
 6,242,500 31.28 32.41 30.82 1,012,600 152,900 29.2
#35 19/03/2024
31.28
-0.93
 6,042,500 32.22 32.50 31.19 1,353,900 9,800 45.8
#36 18/03/2024
32.22
1.07
 10,379,000 31.14 32.87 30.72 370,500 185,800 6.0
#37 15/03/2024
31.14
2.01
 15,086,400 29.14 31.14 29.04 249,000 2,800 8.1
#38 14/03/2024
29.14
0.61
 3,044,400 28.53 29.23 28.67 0 3,200 -0.1
#39 13/03/2024
28.53
0.51
 2,677,300 28.02 28.67 27.92 24,100 3,900 0.6
#40 12/03/2024
28.02
-0.19
 2,385,800 28.20 28.39 27.83 5,000 29,800 -0.8
#41 11/03/2024
28.20
-0.37
 2,622,000 28.58 28.95 26.62 13,300 14,000 -0.0
#42 08/03/2024
28.58
-0.47
 2,868,500 29.04 29.42 28.58 2,400 20,300 -0.6
#43 07/03/2024
29.04
-0.14
 2,280,600 29.18 29.23 28.81 3,400 200,400 -6.1
#44 06/03/2024
29.18
-0.42
 2,379,800 29.60 29.84 29.00 11,500 0 0.4
#45 05/03/2024
29.60
-0.09
 1,565,300 29.70 29.79 29.42 20,300 1,000 0.6
#46 04/03/2024
29.70
0.70
 5,157,900 29.00 30.16 29.46 369,300 10,300 11.4
#47 01/03/2024
29.00
0.14
 1,720,500 28.86 29.04 28.72 12,500 5,800 0.2
#48 29/02/2024
28.86
0.09
 2,850,500 28.76 29.18 28.67 22,000 10,200 0.4
#49 28/02/2024
28.76
-0.19
 1,126,800 28.95 29.18 28.72 5,900 800 0.2
#50 27/02/2024
28.95
0.37
 1,540,600 28.58 29.09 28.53 31,100 5,600 0.8
#51 26/02/2024
28.58
0.19
 1,335,400 28.39 28.72 28.20 16,300 5,812 0.3
#52 23/02/2024
28.39
-0.84
 3,674,200 29.23 29.42 28.39 10,200 458,100 -13.9
#53 22/02/2024
29.23
-0.37
 1,643,600 29.60 29.79 29.23 0 46,650 -1.5
#54 21/02/2024
29.60
-0.14
 1,804,600 29.74 30.07 29.51 0 99,550 -3.2
#55 20/02/2024
29.74
0.51
 3,590,900 29.23 30.07 29.23 179,500 50,060 4.1
#56 19/02/2024
29.23
-0.05
 1,348,300 29.28 29.42 28.95 10,600 100 0.3
#57 16/02/2024
29.28
0.37
 2,629,400 28.90 29.70 29.00 192,600 0 6.1
#58 15/02/2024
28.90
0.23
 1,494,300 28.67 29.00 28.62 44,200 51,000 -0.2
#59 07/02/2024
28.67
-0.19
 1,490,400 28.86 29.04 28.67 3,200 162,700 -4.9
#60 06/02/2024
28.86
-0.09
 1,138,400 28.95 29.18 28.86 900 60,000 -1.8
#61 05/02/2024
28.95
-0.23
 1,066,300 29.18 29.23 28.90 7,000 80,700 -2.3
#62 02/02/2024
29.18
0.14
 2,359,100 29.04 29.93 29.18 121,100 10,700 3.5
#63 01/02/2024
29.04
0.19
 940,400 28.86 29.18 28.86 8,000 800 0.2
#64 31/01/2024
28.86
0.05
 1,891,000 28.81 29.18 28.48 100,700 10,600 2.8
#65 30/01/2024
28.81
0.09
 552,100 28.72 29.00 28.67 500 2,100 -0.0
#66 29/01/2024
28.72
-0.23
 716,600 28.95 29.14 28.72 1,500 8,000 -0.2
#67 26/01/2024
28.95
0.19
 790,600 28.76 29.32 28.81 1,600 0 0.0
#68 25/01/2024
28.76
0.14
 524,800 28.62 28.86 28.58 0 100 -0.0
#69 24/01/2024
28.62
-0.23
 1,176,900 28.86 29.04 28.62 0 100,800 -3.1
#70 23/01/2024
28.86
-0.42
 883,900 29.28 29.32 28.86 0 21,600 -0.7
#71 22/01/2024
29.28
0.33
 1,378,700 28.95 29.46 28.67 3,200 3,000 0.0
#72 19/01/2024
28.95
-0.28
 1,109,100 29.23 29.46 28.90 3,200 82,000 -2.4
#73 18/01/2024
29.23
0.23
 1,488,400 29.00 29.70 28.95 21,600 400 0.7
#74 17/01/2024
29.00
0.33
 848,500 28.67 29.28 28.76 10,000 2,200 0.2
#75 16/01/2024
28.67
0.37
 1,198,000 28.30 28.67 28.11 2,100 38,000 -1.1
#76 15/01/2024
28.30
-0.37
 1,353,600 28.67 29.23 28.30 300 0 0.0
#77 12/01/2024
28.67
-1.12
 4,822,700 29.79 29.79 28.48 23,800 70,300 -1.5
#78 11/01/2024
29.79
-0.14
 1,535,600 29.93 30.16 29.74 200 15,000 -0.5
#79 10/01/2024
29.93
-0.56
 2,750,400 30.49 30.68 29.79 3,300 20,000 -0.5
#80 09/01/2024
30.49
-0.42
 2,041,900 30.91 31.10 30.49 2,000 8,700 -0.2
#81 08/01/2024
30.91
0.19
 3,094,900 30.72 31.47 30.86 44,900 1,000 1.5
#82 05/01/2024
30.72
0.23
 1,924,600 30.49 31.05 30.49 200 177,400 -5.8
#83 04/01/2024
30.49
0.19
 3,240,500 30.30 31.00 30.30 11,100 127,400 -3.8
#84 03/01/2024
30.30
0.28
 1,316,900 30.02 30.35 29.93 0 200,200 -6.4
#85 02/01/2024
30.02
-0.47
 2,304,000 30.49 30.77 29.98 1,200 241,900 -7.8
#86 29/12/2023
30.49
0
 1,897,500 30.49 30.82 30.44 0 5,000 -0.2
#87 28/12/2023
30.49
-0.28
 1,542,900 30.77 30.96 30.49 6,400 21,800 -0.5
#88 27/12/2023
30.77
0
 2,215,500 30.77 31.05 30.72 0 3,000 -0.1
#89 26/12/2023
30.77
0.23
 1,621,800 30.54 31.00 30.63 10,000 0 0.3
#90 25/12/2023
30.54
0.37
 1,560,000 30.16 30.68 30.02 30,900 1,200 1.0
#91 22/12/2023
30.16
0
 1,530,900 30.16 30.63 30.07 600 8,900 -0.3
#92 21/12/2023
30.16
0.09
 1,095,600 30.07 30.30 29.79 0 0 0
#93 20/12/2023
30.07
0
 1,010,300 30.07 30.68 30.07 100 4,800 -0.2
#94 19/12/2023
30.07
0.37
 1,222,200 29.70 30.07 29.56 200 3,200 -0.1
#95 18/12/2023
29.70
-0.09
 1,071,300 29.79 30.26 29.60 0 8,600 -0.3
#96 15/12/2023
29.79
0.09
 1,885,500 29.70 30.35 29.51 39,100 0 1.3
#97 14/12/2023
29.70
-0.70
 2,738,300 30.40 30.77 29.70 6,700 0 0.2
#98 13/12/2023
30.40
-0.70
 2,144,800 31.10 31.47 30.40 2,000 1,300 0.0
#99 12/12/2023
31.10
0.09
 1,334,600 31.00 31.33 30.96 0 800 -0.0
#100 11/12/2023
31.00
-0.14
 1,631,300 31.14 31.38 30.86 1,400 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc