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

11.80
-0.20
(-1.67%)
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
(2026-09-08) 		-1.77 -15.06% 25,211,000 155,070 -0.4
9.98
11.80
11.80
2 tháng
(2026-08-10) 		-1.97 -16.49% 43,442,700 -107,930 -3.7
9.98
12.60
11.80
3 tháng
(2026-07-10) 		-4.67 -31.88% 72,166,100 -66,230 -3.7
9.98
14.65
11.80
6 tháng
(2026-04-13) 		-6.59 -39.75% 172,123,200 -2,003,430 -33.8
9.98
16.61
11.80
12 tháng
(2025-10-13) 		-20.61 -67.38% 615,690,400 -6,848,330 -157.5
9.98
32.61
11.80
24 tháng
(2024-10-18) 		-10.05 -50.18% 1,659,129,800 1,794,933 -62.5
9.98
32.61
11.80
36 tháng
(2023-10-24) 		-10.01 -50.07% 2,268,826,800 2,889,045 -25.2
9.98
32.61
11.80
60 tháng
(2021-11-03) 		-30.45 -75.32% 3,106,158,300 2,889,071 -53.2
9.98
46.40
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.56
 896,200 15.41 15.84 15.33 13,600 1,200 0.4
21/03/2023
15.28
 736,600 15.13 15.33 15.08 32,800 10,500 -0.8
20/03/2023
15.08
 986,000 15.28 15.43 15.08 0 41,700 -1.2
17/03/2023
15.28
 553,000 15.53 15.56 15.26 7,700 200,300 -5.8
16/03/2023
15.31
 492,100 15.28 15.56 15.28 100 50,000 -1.5
15/03/2023
15.71
 725,900 15.38 15.86 15.28 31,700 0 1.0
14/03/2023
15.06
 1,465,000 15.69 15.69 14.88 0 75,400 -2.3
13/03/2023
15.69
 779,100 15.59 15.99 15.59 13,300 0 0.4
10/03/2023
15.74
 1,054,400 15.84 16.04 15.66 15,400 6,100 0.3
09/03/2023
16.04
 1,499,800 15.53 16.19 15.48 19,100 0 0.6
08/03/2023
15.41
 875,100 15.38 15.64 15.13 37,900 15 1.2
07/03/2023
15.41
 837,800 15.26 15.41 15.03 0 5,300 -0.2
06/03/2023
15.06
 1,128,800 15.33 15.74 15.06 9,600 300 0.3
03/03/2023
14.93
 478,400 15.33 15.33 14.88 200 14,382 -0.4
02/03/2023
15.28
 529,400 15.36 15.48 15.18 0 8,200 -0.2
01/03/2023
15.31
 680,300 15.11 15.33 14.83 27,900 0 0.8
28/02/2023
15.18
 465,400 15.13 15.36 15.06 6,500 0 0.2
27/02/2023
15.06
 935,000 14.83 15.33 14.78 15,900 16,900 0.0
24/02/2023
15.16
 340,700 15.51 15.51 15.08 0 27,000 -0.8
23/02/2023
15.38
 993,600 14.83 15.38 14.73 11,400 44,000 -1.0
22/02/2023
14.88
 943,600 15.38 15.53 14.88 13,300 0 0.4
21/02/2023
15.59
 1,013,200 16.04 16.29 15.59 0 50,500 -1.6
20/02/2023
15.89
 1,397,000 14.93 15.89 14.93 44,100 600 1.4
17/02/2023
15.11
 481,400 15.08 15.74 15.08 0 900 0.0
16/02/2023
15.23
 404,700 15.08 15.23 14.95 10,700 20,000 -0.3
15/02/2023
15.06
 726,900 14.63 15.28 14.48 69,800 0 2.1
14/02/2023
14.68
 836,200 14.10 14.68 13.82 0 0 0.0
13/02/2023
13.82
 1,224,100 14.53 14.53 13.77 0 600 0.0
10/02/2023
14.70
 581,100 14.83 15.06 14.58 0 0 -1.5
09/02/2023
14.83
 367,600 15.21 15.26 14.83 0 50,000 -1.5
08/02/2023
15.21
 942,000 15.21 15.43 14.60 600 0 0.0
07/02/2023
15.21
 699,200 15.76 15.94 15.18 0 0 -1.9
06/02/2023
15.74
 476,100 15.43 15.89 15.38 0 0 -1.9
03/02/2023
15.43
 734,200 15.53 15.84 15.38 0 0 -1.9
02/02/2023
15.48
 1,198,400 16.14 16.29 15.33 1,200 61,900 -1.9
01/02/2023
16.06
 2,578,800 17.40 17.40 16.06 0 56,900 -1.8
31/01/2023
17.25
 2,453,600 17.10 17.40 16.59 106,000 1,800 3.6
30/01/2023
16.82
 2,329,800 15.84 16.82 15.61 104,800 4,500 3.3
27/01/2023
15.74
 767,300 16.14 16.24 15.74 7,000 10,000 -0.1
19/01/2023
15.99
 706,300 16.06 16.17 15.84 30,400 0 1.0
18/01/2023
15.96
 832,500 15.53 16.14 15.53 24,400 20,000 0.1
17/01/2023
15.48
 598,900 14.93 15.69 14.93 16,600 20,500 -0.1
16/01/2023
15.03
 420,100 15.36 15.53 14.95 0 0 -0.3
13/01/2023
15.33
 447,300 15.64 15.74 15.33 0 10,000 -0.3
12/01/2023
15.64
 514,000 15.61 15.71 15.13 0 0 0.0
11/01/2023
15.46
 426,200 15.53 15.89 15.38 0 0 0.0
10/01/2023
15.53
 359,900 16.01 16.01 15.38 0 1,500 0.0
09/01/2023
15.89
 374,700 16.14 16.24 15.64 10,000 9,700 0.0
06/01/2023
16.04
 1,415,300 16.04 16.54 15.64 1,200 82,100 -2.6
05/01/2023
15.53
 333,100 15.59 15.64 15.23 0 0 -0.4
04/01/2023
15.59
 457,400 16.04 16.04 15.53 0 14,013 -0.4
03/01/2023
15.59
 713,000 14.88 15.59 14.63 31,800 23,900 0.2
30/12/2022
14.58
 181,400 15.11 15.13 14.58 0 18,200 -0.5
29/12/2022
14.90
 376,100 15.21 15.64 14.90 36,000 0 1.1
28/12/2022
15.23
 313,400 15.18 15.28 14.90 36,400 12,200 0.7
27/12/2022
15.03
 590,600 14.12 15.03 14.02 19,000 2,400 0.5
26/12/2022
14.32
 778,800 15.38 15.43 14.32 30,000 0 0.9
23/12/2022
15.38
 577,000 15.03 15.74 14.93 62,200 14,100 1.5
22/12/2022
15.08
 654,200 15.43 15.43 14.63 0 15,400 -0.5
21/12/2022
15.06
 954,700 16.19 16.37 15.03 100,000 66,400 1.0
20/12/2022
16.14
 1,533,200 16.39 16.75 15.53 46,400 1,600 1.4
19/12/2022
16.59
 1,626,800 18.11 18.11 16.59 34,800 12,200 0.7
16/12/2022
17.83
 704,900 17.96 18.11 17.55 25,150 8,900 0.6
15/12/2022
17.96
 1,628,900 17.25 17.96 17.25 28,300 6,900 0.8
14/12/2022
17.20
 566,300 16.92 17.35 16.67 52,600 601 1.8
13/12/2022
16.64
 865,700 15.94 16.67 15.69 29,800 23,600 0.2
12/12/2022
15.89
 856,800 16.90 17.65 15.89 3,900 7,300 -0.1
09/12/2022
16.64
 763,900 17.15 17.38 16.42 0 10,400 -0.3
08/12/2022
16.85
 1,299,700 15.91 16.85 15.91 72,700 2,600 2.3
07/12/2022
15.76
 1,717,300 16.85 16.90 15.76 8,800 68,782 -1.9
06/12/2022
16.95
 3,571,300 17.86 18.41 16.95 11,400 60,200 -1.6
05/12/2022
18.21
 1,755,300 19.67 19.67 18.21 8,100 47,621 -1.4
02/12/2022
19.32
 1,697,500 17.80 19.32 17.60 108,400 0 4.2
01/12/2022
18.06
 2,378,000 19.17 19.65 17.68 24,700 10,000 0.5
30/11/2022
18.66
 1,838,700 18.91 19.17 18.16 13,100 54,600 -1.5
29/11/2022
18.61
 2,347,300 17.55 18.61 17.07 37,400 13,300 0.9
28/11/2022
17.40
 1,947,100 18.11 18.38 16.64 35,600 36,900 0.0
25/11/2022
17.55
 1,289,400 16.90 17.55 16.72 62,500 0 2.2
24/11/2022
16.44
 1,181,100 15.71 16.47 15.16 4,600 537 0.1
23/11/2022
15.69
 1,336,200 15.94 16.70 15.69 15,400 18,900 -0.1
22/11/2022
16.39
 2,842,900 16.64 17.93 16.39 30,800 200 1.0
21/11/2022
16.77
 1,366,600 17.25 17.25 16.64 0 17,100 -0.6
18/11/2022
16.64
 3,518,700 15.16 16.64 15.13 19,000 1,800 0.6
17/11/2022
15.56
 2,990,200 15.74 16.09 15.33 4,800 1,500 0.1
16/11/2022
15.33
 6,356,900 13.37 15.33 13.37 25,288 25,900 0.0
15/11/2022
14.35
 2,122,900 15.36 15.36 14.35 2,000 9,200 -0.2
14/11/2022
15.41
 2,771,200 14.58 15.71 14.45 1,600 17,500 -0.5
11/11/2022
15.53
 3,074,400 15.79 16.06 14.98 22,700 351,900 -10.1
10/11/2022
15.38
 5,055,000 15.61 16.64 14.88 9,200 18,200 -0.3
09/11/2022
15.76
 1,735,400 15.16 15.76 15.13 0 16,810 -0.5
08/11/2022
14.75
 1,325,600 14.07 15.48 14.07 51,900 14,200 1.1
07/11/2022
15.03
 3,919,400 15.89 16.01 15.03 32,800 116,200 -2.5
04/11/2022
16.14
 4,658,500 16.77 17.00 15.86 13,800 247,000 -7.5
03/11/2022
17.05
 4,123,900 15.64 17.20 15.64 13,400 129,500 -3.9
02/11/2022
16.24
 4,319,100 15.46 16.27 15.23 10,900 10,300 0.0
01/11/2022
15.21
 2,406,300 14.37 15.21 14.32 111,600 65 3.4
31/10/2022
14.22
 2,407,400 14.27 14.37 13.27 17,300 130,600 -3.2
28/10/2022
14.22
 2,952,100 14.43 15.06 14.17 710 84,816 -2.4
27/10/2022
14.07
 1,822,400 13.11 14.07 13.11 99,100 0 2.7
26/10/2022
13.16
 7,326,200 13.27 14.02 13.09 274,500 0 7.2

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