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)
25/10/2022
14.05
 4,980,200 14.05 15.08 14.05 190,500 0 5.4
24/10/2022
15.08
 1,499,300 15.53 16.09 15.08 32,000 0 1.0
21/10/2022
16.19
 2,823,700 17.55 17.55 16.19 400 500 0.0
20/10/2022
17.40
 1,830,300 18.01 18.41 17.33 101,200 1,700 3.5
19/10/2022
18.16
 1,405,300 18.66 19.02 18.16 100 1,100 0.0
18/10/2022
18.71
 2,089,500 18.76 19.67 18.49 0 3,600 -0.1
17/10/2022
18.49
 1,495,700 18.66 18.96 18.06 1,700 400 0.0
14/10/2022
18.44
 2,506,300 17.75 18.44 17.15 31,100 5,000 1.0
13/10/2022
17.25
 2,918,800 18.36 19.09 17.20 90,300 158,700 -2.3
12/10/2022
18.36
 5,796,400 18.36 19.97 18.36 8,700 86,700 -2.8
11/10/2022
19.72
 1,851,100 21.08 21.39 19.72 0 100,900 -3.9
10/10/2022
21.18
 2,259,400 21.18 21.94 20.93 8,200 62,900 -2.3
07/10/2022
21.44
 3,303,300 20.18 22.09 19.92 71,000 2,000 2.9
06/10/2022
20.65
 3,543,500 21.79 22.45 20.65 14,000 83,600 -2.9
05/10/2022
21.54
 1,437,600 20.88 21.54 20.65 18,800 0 0.8
04/10/2022
20.15
 2,553,400 20.12 20.58 19.34 34,000 16,100 0.7
03/10/2022
19.47
 1,805,300 20.20 20.93 19.42 10,100 16,300 -0.2
30/09/2022
20.40
 2,671,000 19.27 20.40 18.16 52,800 2,100 2.1
29/09/2022
19.09
 1,443,000 21.13 21.13 19.09 1,500 37,300 -1.4
28/09/2022
20.50
 3,040,100 19.12 20.50 18.76 145,500 100,000 1.8
27/09/2022
19.17
 1,870,500 19.97 20.18 19.07 64,200 100 2.4
26/09/2022
19.90
 1,954,300 20.12 21.13 19.90 3,700 15,500 -0.5
23/09/2022
21.39
 933,700 22.19 22.45 21.39 0 22,300 -0.9
22/09/2022
22.19
 1,186,600 21.54 22.52 21.28 34,300 0 1.5
21/09/2022
21.97
 608,100 21.74 22.45 21.74 16,200 0 0.7
20/09/2022
22.12
 1,919,100 22.57 22.57 20.78 22,300 88,087 -2.9
19/09/2022
22.12
 3,226,600 23.45 23.66 22.12 1,400 105,900 -4.6
16/09/2022
23.76
 1,305,300 25.22 25.22 23.76 600 75,293 -3.5
15/09/2022
25.22
 832,900 25.37 25.57 25.07 0 0 0.2
14/09/2022
25.27
 1,492,900 24.66 25.62 24.36 5,400 2,400 0.0
13/09/2022
25.04
 1,320,300 24.99 25.22 24.31 2,000 1,150 0.0
12/09/2022
24.97
 1,091,200 25.72 25.98 24.97 600 1,500 -2.6
09/09/2022
25.67
 3,837,900 24.41 25.67 22.92 2,500 53,000 -2.6
08/09/2022
24.41
 4,416,600 26.28 26.48 24.41 400 27,100 -1.3
07/09/2022
26.23
 3,356,500 28.25 28.25 26.23 0 103,200 -5.4
06/09/2022
28.20
 951,500 28.25 28.65 27.99 500 27,700 -1.5
05/09/2022
28.25
 2,577,000 27.49 28.45 27.24 100 40,800 -2.3
31/08/2022
27.49
 1,208,900 27.24 27.84 27.09 0 95,000 -5.2
30/08/2022
27.59
 1,458,800 27.89 28.40 27.49 400 36,100 -2.0
29/08/2022
27.59
 4,204,100 26.28 27.59 25.47 29,100 108,600 -4.3
26/08/2022
26.83
 1,881,300 27.24 27.69 26.73 0 500 0.0
25/08/2022
27.19
 1,700,100 27.34 27.74 26.73 4,400 0 0.2
24/08/2022
27.24
 1,778,100 27.69 27.89 27.24 1,200 63,000 -3.3
23/08/2022
27.59
 1,636,900 26.78 27.64 26.63 0 500 0.0
22/08/2022
27.14
 2,600,300 26.78 27.64 26.28 2,000 0 0.1
19/08/2022
26.83
 2,165,500 26.28 27.64 26.28 500 0 0.0
18/08/2022
26.28
 2,243,900 26.38 26.98 26.08 300 9,700 -0.5
17/08/2022
26.38
 4,701,500 24.82 26.38 24.77 100,500 9,400 4.8
16/08/2022
24.66
 795,100 24.61 24.97 24.36 0 0 0.0
15/08/2022
24.56
 1,415,900 24.13 24.82 23.81 500 0 0.0
12/08/2022
23.86
 1,489,300 23.86 24.08 23.71 19,100 0 0.9
11/08/2022
23.81
 2,124,800 25.04 25.17 23.66 0 2,300 -0.1
10/08/2022
24.82
 1,219,500 24.51 25.12 24.31 3,200 700 0.1
09/08/2022
24.51
 1,171,800 24.26 24.79 24.24 0 40,000 -1.9
08/08/2022
24.41
 1,361,800 24.87 25.17 24.26 3,700 4,000 0.0
05/08/2022
24.79
 1,453,700 23.96 25.22 23.78 2,400 0 0.1
04/08/2022
24.01
 1,526,100 24.71 24.71 23.83 200 0 0.0
03/08/2022
24.36
 1,659,700 23.66 24.46 23.20 4,000 0 0.2
02/08/2022
23.61
 1,473,600 23.63 23.93 23.55 0 3,700 -0.2
01/08/2022
23.63
 1,664,600 23.61 24.19 23.38 400 28,000 -1.3
29/07/2022
23.45
 1,305,100 23.38 23.45 23.05 54,800 3,600 2.4
28/07/2022
23.35
 2,553,800 23.45 24.36 23.23 1,500 10,700 -0.4
27/07/2022
22.95
 1,921,400 21.41 22.95 21.23 28,300 100,000 -3.3
26/07/2022
21.56
 762,100 21.46 22.02 21.46 2,800 4,700 -0.1
25/07/2022
21.59
 1,642,000 21.34 21.94 21.01 100 22,100 -0.9
22/07/2022
21.74
 1,251,900 21.84 22.09 21.69 3,600 70,700 0.2
21/07/2022
22.02
 1,886,000 22.32 23.10 22.02 0 63,600 -2.8
20/07/2022
22.27
 1,793,400 21.44 22.27 20.98 26,000 8,000 0.8
19/07/2022
20.83
 1,690,300 20.58 21.13 20.10 7,900 123,700 -4.8
18/07/2022
20.60
 1,944,700 21.21 21.54 20.07 500 3,900 -0.1
15/07/2022
21.08
 1,383,300 21.39 21.71 21.06 700 11,300 -0.4
14/07/2022
20.93
 1,519,300 20.88 21.34 20.60 5,200 2,500 0.1
13/07/2022
20.96
 1,801,400 20.83 21.41 20.53 8,700 30,700 -0.9
12/07/2022
20.55
 1,434,100 19.32 20.55 19.22 35,600 3,200 1.3
11/07/2022
19.22
 2,269,700 18.76 19.62 18.56 29,100 44,700 -0.6
08/07/2022
18.56
 798,700 17.68 18.56 17.65 51,400 0 -0.6
07/07/2022
17.35
 642,200 17.55 17.73 17.17 15,100 14,300 0.0
06/07/2022
17.25
 1,097,300 17.40 18.41 17.15 45,900 83,100 -1.3
05/07/2022
17.88
 539,000 18.76 18.76 17.55 3,000 6,600 -0.1
04/07/2022
18.51
 600,400 19.02 19.22 18.26 0 74,600 -2.8
01/07/2022
18.81
 1,731,500 18.51 19.62 17.38 19,000 16,500 0.1
30/06/2022
18.66
 1,156,800 19.37 19.47 18.46 125,600 86,100 1.5
29/06/2022
19.34
 1,450,800 19.07 19.52 18.46 156,800 82,500 2.8
28/06/2022
19.07
 1,555,000 18.91 19.62 18.41 1,000 69,800 -2.6
27/06/2022
18.91
 1,827,100 18.16 19.32 18.01 212,100 56,700 5.8
24/06/2022
18.33
 1,846,200 17.45 18.33 17.28 30,000 26,500 0.1
23/06/2022
17.15
 1,178,500 16.64 17.15 16.39 3,600 70,700 -2.3
22/06/2022
16.04
 1,903,400 15.03 16.04 14.73 76,800 7,500 2.2
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/06/2022
15.01
 2,118,900 15.89 17.15 15.01 18,900 118,000 -2.9
20/06/2022
16.12
 2,112,000 17.15 17.55 16.12 58,100 10,900 1.9
17/06/2022
17.33
 2,415,200 17.47 18.16 17.33 49,400 6,400 1.8
16/06/2022
18.62
 1,193,500 21.39 21.39 18.62 5,800 25,600 -0.9
15/06/2022
20.01
 1,827,300 21.55 21.79 20.01 3,000 54,700 -2.6
14/06/2022
21.51
 778,500 21.22 22.52 21.22 21,600 400 1.1
13/06/2022
22.27
 1,199,600 22.60 23.28 22.27 18,200 10,100 0.4
10/06/2022
23.93
 516,600 24.33 24.82 23.81 23,900 4,300 1.2
09/06/2022
24.61
 514,200 24.41 25.22 24.29 9,900 7,500 0.1
08/06/2022
24.25
 778,400 23.08 24.25 22.84 59,800 400 3.6
07/06/2022
22.68
 1,118,500 22.60 23.61 21.59 6,400 14,400 -0.4
06/06/2022
23.00
 626,800 24.53 24.57 23.00 8,200 4,500 0.2

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