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

11.10
-0.10
(-0.89%)
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
(2026-06-29) 		-4.05 -27.09% 24,808,200 -447,881 0
10.90
15.05
11.20
2 tháng
(2026-05-29) 		-4.32 -28.37% 51,145,900 -78,206 0
10.90
16.26
11.20
3 tháng
(2026-04-29) 		-5.71 -34.37% 91,581,500 -111,637 0
10.90
16.61
11.20
6 tháng
(2026-01-29) 		-7.67 -41.29% 264,809,300 485,749 34.3
10.90
19.17
11.20
12 tháng
(2025-08-04) 		-16.97 -60.89% 829,684,400 -7,616,651 -173.5
10.90
32.61
11.20
24 tháng
(2024-08-07) 		-7.19 -39.76% 1,676,233,000 -1,776,423 29.4
10.90
32.61
11.20
36 tháng
(2023-08-14) 		-12.81 -54.02% 2,394,209,600 -1,319,641 46.9
10.90
32.61
11.20
60 tháng
(2021-08-23) 		-14.32 -56.78% 3,085,829,200 -1,557,415 -8.7
10.90
46.40
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
11.10
 370,700 11.20 11.25 11.05 80,000 56,300 0
28/07/2026
11.20
 2,156,500 10.45 11.35 10.40 630,800 35,888 0
27/07/2026
10.90
 1,993,300 11.70 11.80 10.90 161,700 196,500 0
24/07/2026
11.70
 1,334,500 12.15 12.40 11.70 8,905 328,800 0
23/07/2026
12.20
 1,984,700 12.05 12.40 11.65 117,483 162,900 0
22/07/2026
12.10
 1,652,100 12 12.30 11.75 226,900 170,161 0
21/07/2026
11.95
 2,045,800 12 12.55 11.70 435,360 44,280 0
20/07/2026
12.30
 1,965,000 12.85 13.15 12.30 1,700 0 0
17/07/2026
13.20
 1,065,600 13.65 13.80 13.20 0 100,300 0
16/07/2026
13.80
 1,599,100 13.85 14 13.30 101,800 45,100 0
15/07/2026
14
 830,800 14.20 14.45 13.95 1,100 3,000 0
14/07/2026
14.35
 976,800 14.25 14.60 14 101,500 14,000 0
13/07/2026
14.35
 1,146,400 14.50 14.60 14.20 67,500 30,400 0
10/07/2026
14.65
 1,007,800 14.65 14.85 14.50 0 23,000 0
09/07/2026
14.65
 475,500 14.80 14.85 14.55 5,700 27,500 0
08/07/2026
14.90
 1,139,300 14.55 15.10 14.40 59,800 0 0
07/07/2026
14.65
 531,500 14.65 14.70 14.40 2,100 2 0
06/07/2026
14.70
 1,545,600 14.80 15 14 54,800 8,700 0
03/07/2026
14.95
 1,190,500 15.05 15.10 14.70 0 137,086 0
02/07/2026
15
 598,900 15 15.15 15 500 112,600 0
01/07/2026
15.05
 558,300 15 15.10 14.95 0 101,400 0
30/06/2026
14.95
 662,600 15 15.15 14.95 0 195,900 0
29/06/2026
14.95
 504,100 14.75 14.95 14.75 200 93,300 0
26/06/2026
14.90
 666,400 14.95 15 14.80 2,000 132,500 0
25/06/2026
14.85
 1,088,100 15.15 15.20 14.85 0 230,000 0
24/06/2026
15.20
 1,677,500 15.30 15.40 14.90 117,000 202,700 0
23/06/2026
15.35
 1,759,800 15.90 15.95 15.30 0 346,900 0
22/06/2026
15.95
 903,000 15.95 16.30 15.80 26,600 278,200 0
19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2026
15.95
 1,487,700 16.30 16.60 15.95 300 388,000 0
18/06/2026
16.04
 2,644,400 16.26 16.35 16 213,985 165,200 0
17/06/2026
16.26
 3,450,900 16.39 16.65 16.22 532,800 98,200 0
16/06/2026
16.22
 2,731,300 15.65 16.26 15.65 545,100 4,200 0
15/06/2026
15.61
 1,274,100 15.48 15.74 15.48 328,700 4,700 0
12/06/2026
15.39
 621,800 15.43 15.57 15.30 103,000 0 0
11/06/2026
15.39
 381,500 15.52 15.57 15.30 56,300 15,110 0
10/06/2026
15.57
 1,342,000 15 15.83 15 213,300 54,900 0
09/06/2026
15.26
 526,400 15.09 15.26 14.91 39,500 11,800 0
08/06/2026
15.09
 831,000 14.78 15.30 14.78 151,300 23,500 0
05/06/2026
15.09
 477,500 15.39 15.39 15 6,200 14,800 0
04/06/2026
15.30
 514,700 15.22 15.35 15.13 200 72,000 0
03/06/2026
15.22
 494,200 14.83 15.22 14.83 1,400 30,300 0
02/06/2026
14.96
 1,515,800 15.22 15.35 14.70 269,100 69,800 0
01/06/2026
15.30
 609,000 15.35 15.48 15.13 38,100 19,000 0
29/05/2026
15.22
 1,340,600 15.57 15.57 15.22 13,200 126,600 0
28/05/2026
15.57
 916,800 15.78 15.91 15.57 42,800 34,800 0
27/05/2026
15.78
 763,800 15.91 16 15.70 45,100 14,401 0
26/05/2026
15.87
 1,227,700 15.57 16.13 15.48 95,600 18,836 0
25/05/2026
15.61
 1,275,500 15.65 15.91 15.43 25,500 216,008 0
22/05/2026
15.65
 1,608,800 15.35 15.70 15.35 31,700 239,900 0
21/05/2026
15.43
 1,606,900 15.17 15.65 14.83 116 229,000 0
20/05/2026
15.65
 5,180,100 16.48 16.48 15.35 188,229 403,620 0
19/05/2026
16.48
 2,815,000 16.70 16.87 16.39 273,100 282,600 0
18/05/2026
16.52
 1,678,300 16.43 16.52 16.17 224,200 207,000 0
15/05/2026
16.43
 1,980,400 16.52 16.65 16.35 375,500 52,900 0
14/05/2026
16.39
 1,172,600 16.17 16.48 16.17 267,300 7,300 0
13/05/2026
16.26
 1,550,200 16.30 16.39 16.09 11,700 168,300 0
12/05/2026
16.30
 2,059,000 16.13 16.65 16.13 360,200 27,700 0
11/05/2026
16.13
 2,346,200 16.17 16.52 15.91 17,400 478,600 0
08/05/2026
16.13
 1,961,500 16.26 16.35 16.13 7,400 250,500 0
07/05/2026
16.35
 2,777,600 16.52 16.83 16.35 187,900 429,900 0
06/05/2026
16.43
 1,896,400 16.26 16.57 16.17 188,600 245,501 0
05/05/2026
16.26
 1,855,700 16.52 16.57 16.17 1,600 48,500 0
04/05/2026
16.57
 2,585,600 16.78 17.09 16.57 145,500 193,401 0
29/04/2026
16.61
 3,177,500 16.13 16.70 16.04 1,084,700 58,809 0
28/04/2026
16.13
 1,872,800 16.48 16.57 16 48,500 107,400 0
24/04/2026
16.26
 1,872,500 16.48 16.48 16.04 41,110 181,000 0
23/04/2026
16.26
 3,931,500 16.26 16.74 16.09 145,100 500,000 0
22/04/2026
16.04
 1,892,900 16.22 16.22 15.96 58,300 141,500 0
21/04/2026
16.09
 1,550,600 16.26 16.39 16.09 68,000 294,900 0
20/04/2026
16.26
 1,633,600 16.17 16.57 16 87,800 158,200 0
17/04/2026
16.13
 1,570,900 16.48 16.57 16.13 0 298,700 0
16/04/2026
16.35
 2,839,700 16.39 16.48 15.96 144,200 520,400 0
15/04/2026
16.39
 3,396,700 16.52 16.91 16.39 54,200 13,800 0
14/04/2026
16.43
 2,370,800 16.74 16.87 16.43 0 60,724 0
13/04/2026
16.57
 3,045,500 16.22 17.04 16.22 14,500 105,200 0
10/04/2026
16.61
 3,053,500 17 17.13 16.57 100 6,100 0
09/04/2026
16.70
 6,718,900 16.30 17.13 16.13 158,200 13,900 0
08/04/2026
16.43
 3,630,200 16.04 16.52 15.87 233,000 8,200 0
07/04/2026
15.57
 1,347,300 15.61 15.87 15.26 73,400 6,200 0.6
06/04/2026
15.57
 1,996,400 16 16.17 15.57 211,100 30,900 3.3
03/04/2026
16.09
 2,001,800 16.26 16.30 16 508,800 12,700 9.1
02/04/2026
16.09
 2,407,800 16.04 16.39 16 343,700 322,700 0.4
01/04/2026
16.26
 2,621,800 16.70 16.70 16.26 132,700 129,600 0.1
31/03/2026
16.30
 3,317,700 16.61 16.74 16.17 104,200 115,600 -0.2
30/03/2026
16.57
 4,830,300 15.96 16.87 15.96 488,700 471,900 0.3
27/03/2026
16.48
 6,515,900 15.30 16.48 15.30 488,700 471,900 0.3
26/03/2026
15.43
 2,393,500 15.74 15.74 15.26 404,200 201,000 3.6
25/03/2026
15.61
 3,521,300 14.96 15.83 14.96 463,400 98,200 6.2
24/03/2026
14.96
 3,225,900 14.48 15.13 14.39 254,700 183,100 1.1
23/03/2026
14.17
 3,049,300 15 15.13 14.17 254,700 183,100 1.1
20/03/2026
15.22
 1,509,700 15.48 15.74 15.22 132,500 86,000 0.8
19/03/2026
15.48
 2,126,700 15.17 15.83 15.17 171,300 92,900 1.4
18/03/2026
15.39
 1,643,000 15.52 15.74 15.17 49,200 334,600 -5.2
17/03/2026
15.52
 1,880,300 15.96 16 15.43 135,200 203,800 -1.3
16/03/2026
15.96
 2,760,500 16.04 16.13 15.70 122,600 186,200 -1.2
13/03/2026
15.65
 3,839,800 15.65 16.04 15.52 122,600 186,200 -1.2
12/03/2026
15.48
 2,614,200 15.35 15.83 15.13 300,100 27,900 4.8
11/03/2026
15.39
 3,428,500 14.87 15.74 14.57 222,100 153,700 1.2
10/03/2026
14.87
 6,370,400 14.78 15.17 14.35 25,900 144,300 -2.0
09/03/2026
15.04
 2,010,700 15.04 15.57 15.04 25,900 144,300 -2.0
06/03/2026
16.17
 2,283,900 16.09 16.48 16.04 151,900 39,500 2.1

Chính sách bảo mật | Điều khoản sử dụng |