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)
03/06/2022
24.29
 668,200 24.01 24.29 23.44 19,000 7,100 0.7
02/06/2022
24.01
 735,200 24.61 25.18 24.01 25,400 8,400 1.0
01/06/2022
24.61
 755,700 24.61 25.02 23.93 9,100 7,400 0.1
31/05/2022
24.61
 1,031,200 25.02 25.26 24.41 100 210,400 -12.8
30/05/2022
25.22
 883,000 25.42 25.62 24.94 9,000 179,800 -10.7
27/05/2022
25.22
 911,200 25.34 25.62 25.02 3,700 249,500 -15.4
26/05/2022
25.14
 1,032,800 24.61 25.62 24.45 0 55,600 -3.5
25/05/2022
24.57
 1,204,500 23.48 24.82 23.32 11,100 227,100 -13.2
24/05/2022
23.40
 1,171,500 22.19 23.40 21.39 49,000 6,800 2.4
23/05/2022
22.07
 1,601,300 24.21 24.21 22.07 2,900 32,100 -1.6
20/05/2022
23.73
 808,700 22.80 24.01 22.64 26,100 6,400 1.2
19/05/2022
22.64
 1,079,700 21.95 22.88 21.55 10,200 300 0.6
18/05/2022
22.44
 1,283,500 22.19 23.16 22.19 1,500 73,100 -4.0
17/05/2022
21.67
 925,400 20.22 21.67 20.18 77,700 1,000 4.1
16/05/2022
20.26
 1,639,800 20.98 21.63 20.09 41,500 11,600 1.5
13/05/2022
20.22
 2,006,600 21.71 22.15 20.22 113,900 48,500 3.5
12/05/2022
21.71
 1,371,800 23.89 24.82 21.71 32,600 8,500 1.3
11/05/2022
23.32
 1,042,600 22.80 23.32 22.19 51,400 0 2.9
10/05/2022
21.83
 3,449,900 21.83 22.56 21.83 45,900 10,000 1.9
09/05/2022
23.44
 970,800 23.77 24.17 23.44 37,100 0 2.2
06/05/2022
25.18
 834,300 25.82 26.99 25.18 33,300 100 2.1
05/05/2022
27.03
 1,204,200 29.05 29.05 26.59 17,000 1,800 1.0
04/05/2022
28.57
 733,700 29.50 29.74 28.29 800 18,800 -1.3
29/04/2022
29.78
 821,100 27.72 30.06 27.64 25,200 12,300 0.9
28/04/2022
28.29
 759,000 29.46 30.06 28.25 0 92,100 -6.7
27/04/2022
29.86
 765,200 28.04 29.98 27.03 2,600 87,500 -6.0
26/04/2022
28.04
 3,007,800 24.41 28.04 24.41 99,700 0 6.1
25/04/2022
26.23
 1,397,500 28.21 28.25 26.23 86,500 3,700 5.5
22/04/2022
28.16
 1,272,700 30.26 30.87 28.16 79,600 1,000 5.8
21/04/2022
30.26
 1,458,200 31.07 32.24 30.26 75,700 1,500 5.7
20/04/2022
32.52
 526,100 34.34 35.47 32.52 20,100 2,200 1.6
19/04/2022
34.90
 559,900 35.11 36.19 34.30 14,900 10,200 0.4
18/04/2022
35.06
 788,200 36.68 37.28 34.70 16,400 7,900 0.7
15/04/2022
36.80
 406,200 37.85 38.13 36.80 0 1,300 -0.1
14/04/2022
37.97
 379,200 39.14 39.14 37.28 0 5,800 -0.6
13/04/2022
38.37
 777,900 37.93 38.62 36.11 28,100 4,400 2.2
12/04/2022
38.01
 995,800 40.35 40.88 38.01 10,000 29,200 -2.0
08/04/2022
40.83
 636,000 41.24 41.92 40.63 1,000 27,400 -2.7
07/04/2022
41.52
 931,200 41.56 41.56 40.75 97,900 13,600 8.6
06/04/2022
41.56
 819,400 42.01 43.18 41.12 12,400 21,300 -0.9
05/04/2022
42.37
 597,200 41.76 43.09 41.60 27,500 1,200 2.8
04/04/2022
41.76
 754,500 41.52 43.18 40.75 88,000 0 9.2
01/04/2022
41.16
 514,800 41.60 41.80 41.16 3,600 25,800 -2.3
31/03/2022
41.56
 494,100 42.17 42.93 41.56 5,000 4,100 0.1
30/03/2022
42.17
 1,082,700 41.76 44.31 41.56 15,200 9,800 0.6
29/03/2022
42.09
 551,400 41.00 42.37 40.83 70,800 0 7.3
28/03/2022
40.67
 1,389,300 41.20 41.88 39.46 800 19,000 -1.8
25/03/2022
41.96
 390,500 42.45 43.09 41.96 0 1,600 -0.2
24/03/2022
42.45
 653,100 41.96 42.77 41.56 13,500 102,700 -9.2
23/03/2022
41.84
 699,300 42.65 42.97 41.76 500 10,600 -1.1
22/03/2022
42.61
 1,050,000 42.85 44.35 42.53 2,100 82,700 -8.7
21/03/2022
42.53
 453,200 41.80 42.81 41.80 9,300 25,000 -1.6
18/03/2022
41.80
 343,100 41.96 42.77 41.52 13,500 1,000 1.3
17/03/2022
41.76
 648,900 43.18 43.18 41.44 0 75,600 -7.9
16/03/2022
42.57
 782,700 42.77 43.94 42.29 2,900 14,600 -1.2
15/03/2022
42.41
 587,400 43.18 43.78 42.13 57,000 39,800 1.8
14/03/2022
42.77
 1,323,500 40.75 43.50 40.55 110,200 6,600 10.7
11/03/2022
40.75
 1,017,000 41.92 42.93 40.75 5,900 39,200 -3.4
10/03/2022
41.00
 1,456,300 39.34 41.00 38.90 83,200 0 8.3
09/03/2022
38.33
 1,035,600 37.57 39.22 37.12 35,500 0 3.4
08/03/2022
38.29
 848,500 39.10 39.75 37.93 41,000 25,000 1.5
07/03/2022
39.79
 474,300 39.54 40.35 39.14 30,000 19,000 1.1
04/03/2022
39.79
 708,900 38.58 40.35 38.25 0 12,400 -1.2
03/03/2022
38.62
 476,500 38.45 39.06 38.21 30,000 22,100 0.8
02/03/2022
38.17
 782,700 38.74 38.74 37.73 41,000 35,700 0.5
01/03/2022
37.93
 1,322,400 35.11 37.93 34.74 88,100 1,300 7.8
28/02/2022
35.47
 256,500 35.11 35.79 34.70 8,100 2,900 0.5
25/02/2022
35.51
 482,500 36.40 36.40 35.51 63,000 3,200 5.3
24/02/2022
35.91
 1,147,200 36.64 36.68 34.10 90,600 13,800 6.7
23/02/2022
36.64
 468,300 36.28 37.00 36.23 47,000 16,900 2.7
22/02/2022
36.28
 1,244,400 34.34 37.49 34.30 80,300 33,600 4.2
21/02/2022
35.35
 833,400 33.05 35.35 32.89 5,600 1,100 0.4
18/02/2022
33.05
 466,000 32.48 33.09 32.28 66,300 0 5.4
17/02/2022
32.60
 487,600 33.29 33.29 32.28 56,600 4,200 4.2
16/02/2022
32.81
 794,000 32.28 32.89 32.08 45,600 0 3.7
15/02/2022
31.76
 482,600 31.39 32.24 31.07 2,200 1,300 0.1
14/02/2022
31.39
 551,600 31.07 32.08 30.67 9,300 1,200 0.6
11/02/2022
31.68
 295,500 31.43 31.80 31.07 1,300 900 0.0
10/02/2022
31.96
 415,200 32.64 33.05 31.43 0 21,700 -1.7
09/02/2022
31.88
 885,200 29.05 32.12 28.25 24,500 5,900 1.4
08/02/2022
30.02
 849,800 32.32 32.40 30.02 5,600 13,200 -0.6
07/02/2022
32.28
 334,700 32.68 33.29 32.08 11,800 0 1.0
28/01/2022
31.88
 382,200 31.76 32.28 30.95 7,400 7,000 0.0
27/01/2022
31.68
 415,300 32.60 32.60 30.67 73,900 0 5.8
26/01/2022
32.20
 401,600 33.89 34.18 32.20 0 51,900 -4.3
25/01/2022
33.73
 548,100 32.08 34.10 32.08 36,900 300 3.0
24/01/2022
33.17
 609,900 35.35 35.79 33.17 0 23,400 -2.0
21/01/2022
35.63
 627,200 35.63 35.63 34.86 2,200 5,800 -0.3
20/01/2022
33.33
 668,600 29.86 33.33 29.86 93,000 100 7.5
19/01/2022
31.15
 1,397,900 31.19 32.28 31.15 71,100 0 5.5
18/01/2022
33.49
 1,071,000 34.34 35.71 33.49 109,600 1,900 8.9
17/01/2022
35.99
 707,700 39.34 39.34 35.99 2,400 33,000 -2.9
14/01/2022
38.70
 376,800 38.13 39.14 37.61 15,700 1,800 1.3
13/01/2022
38.33
 699,500 39.14 39.87 38.33 2,200 19,700 -1.7
12/01/2022
38.33
 741,800 40.15 40.19 37.41 700 12,800 -1.2
11/01/2022
40.15
 622,300 39.14 41.16 38.74 29,800 1,500 2.8
10/01/2022
39.34
 1,028,400 41.76 41.96 39.34 1,500 95,100 -9.5
07/01/2022
41.52
 736,500 41.96 41.96 40.35 23,700 13,700 1.0
06/01/2022
41.56
 1,006,900 41.92 42.81 41.12 84,600 3,300 8.5
05/01/2022
41.16
 555,300 42.57 42.73 40.88 76,900 23,800 5.6

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