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

11.80
0
(0%)
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)
04/01/2022
40.51
 708,800 38.74 40.75 38.70 20,500 400 2.0
31/12/2021
38.33
 265,500 38.29 38.53 37.85 0 12,300 -1.2
30/12/2021
38.29
 354,600 37.77 38.58 37.61 4,400 10,500 -0.6
29/12/2021
37.57
 233,400 38.41 38.66 37.53 400 32,600 -3.0
28/12/2021
38.25
 448,100 38.25 38.66 37.53 18,400 3,300 1.4
27/12/2021
37.53
 327,700 37.57 38.94 37.36 2,100 30,000 -2.6
24/12/2021
37.53
 652,600 37.73 38.25 37.53 11,100 30,000 -1.8
23/12/2021
37.12
 1,575,100 39.79 39.79 37.12 2,400 21,000 -1.8
22/12/2021
39.87
 706,400 40.88 41.36 39.87 4,100 23,100 -1.9
21/12/2021
41.00
 883,000 40.31 41.16 39.87 4,900 7,400 -0.2
20/12/2021
40.79
 515,300 42.77 42.77 40.75 0 28,200 -2.9
17/12/2021
42.29
 775,800 41.56 42.97 41.16 6,000 0 0.6
16/12/2021
40.79
 935,500 41.20 41.20 39.54 100 6,800 -0.7
15/12/2021
40.75
 1,007,900 42.45 42.45 40.31 0 36,000 -3.7
14/12/2021
42.69
 412,800 43.26 43.50 42.37 0 26,900 -2.8
13/12/2021
42.69
 643,400 42.37 43.18 42.05 200 17,400 -1.8
10/12/2021
42.33
 429,200 42.77 43.54 41.96 400 30,600 -3.2
09/12/2021
42.17
 277,100 41.40 43.58 41.40 0 24,900 -2.6
08/12/2021
41.96
 980,700 42.77 43.98 41.96 6,200 33,800 -2.9
07/12/2021
41.64
 769,400 39.54 41.64 38.74 1,400 17,600 -1.6
06/12/2021
38.94
 513,900 41.76 41.76 38.86 0 42,200 -4.2
03/12/2021
41.76
 1,275,100 40.35 42.25 40.23 200 13,600 -1.4
02/12/2021
39.50
 542,000 37.12 39.50 37.12 4,000 6,300 -0.2
01/12/2021
36.92
 222,700 36.72 37.32 36.72 200 36,400 -3.3
30/11/2021
36.72
 433,000 37.00 38.13 36.32 4,200 3,900 0.0
29/11/2021
36.40
 633,900 36.23 36.92 36.23 19,400 53,300 -3.1
26/11/2021
36.92
 622,400 38.25 38.25 36.32 0 34,500 -3.2
25/11/2021
37.69
 739,900 36.76 38.70 36.76 0 94,100 -8.8
24/11/2021
37.57
 476,900 40.35 40.35 37.20 400 123,300 -11.7
23/11/2021
38.70
 1,001,600 34.90 38.70 34.90 61,600 10,000 4.6
22/11/2021
37.53
 1,017,400 40.35 40.92 37.53 40,200 900 3.7
19/11/2021
40.35
 929,500 42.45 43.18 39.54 14,200 80,300 -7.0
18/11/2021
42.41
 481,500 44.02 44.39 42.37 500 32,100 -3.4
17/11/2021
43.82
 522,400 42.57 43.98 42.17 54,600 100 5.9
16/11/2021
42.17
 1,356,500 42.37 43.58 41.20 22,800 2,600 2.1
15/11/2021
43.18
 922,400 46.40 46.40 43.18 2,400 40,800 -4.3
12/11/2021
46.40
 393,500 47.98 47.98 44.79 2,000 29,100 -3.1
11/11/2021
46.00
 740,800 45.19 46.40 44.02 4,900 16,100 -1.2
10/11/2021
44.06
 622,300 44.06 45.60 43.90 3,700 21,600 -2.0
09/11/2021
42.81
 973,500 40.35 42.81 40.03 27,200 500 2.8
08/11/2021
40.03
 683,100 40.03 40.75 39.22 100 29,800 -3.0
05/11/2021
40.03
 777,200 41.12 41.12 39.95 26,700 10,900 1.6
04/11/2021
40.03
 1,178,900 39.95 41.56 38.94 0 0 0
03/11/2021
40.43
 2,004,200 43.58 45.39 40.43 13,100 24,100 -1.2
02/11/2021
43.46
 939,800 43.66 43.66 42.77 200 232,100 -24.8
01/11/2021
43.13
 662,700 43.58 43.78 42.01 1,100 37,600 -3.9
29/10/2021
43.01
 616,700 44.18 44.18 42.57 300 39,900 -4.2
28/10/2021
42.17
 452,200 41.16 42.37 41.16 2,600 5,200 -0.3
27/10/2021
40.35
 743,200 39.18 40.35 39.14 28,500 1,800 2.7
26/10/2021
38.78
 499,900 39.34 39.34 38.53 12,300 100,000 -8.4
25/10/2021
39.14
 623,200 38.37 39.75 38.13 15,800 5,000 1.1
22/10/2021
38.21
 946,900 39.34 39.34 38.09 2,100 23,800 -2.1
21/10/2021
38.78
 826,300 38.13 39.95 37.81 8,600 16,200 -0.7
20/10/2021
38.17
 826,700 38.62 38.62 37.16 2,300 22,300 -1.9
19/10/2021
38.17
 359,100 38.13 38.25 37.73 0 1,200 -0.1
18/10/2021
38.13
 557,600 37.97 38.70 37.93 600 0 0.1
15/10/2021
37.93
 511,300 37.97 38.90 37.73 5,700 1,200 0.4
14/10/2021
37.93
 783,600 38.62 38.62 37.32 3,100 28,300 -2.4
13/10/2021
37.69
 593,700 36.76 37.93 36.76 5,700 8,500 -0.3
12/10/2021
36.52
 867,000 34.54 36.52 34.46 30,500 600 2.6
11/10/2021
34.30
 778,300 34.34 35.11 34.30 5,400 1,300 0.0
08/10/2021
34.30
 1,336,200 36.28 36.28 34.30 3,900 42,700 -3.4
07/10/2021
35.51
 923,300 33.53 35.99 33.53 92,400 18,100 6.5
06/10/2021
33.89
 854,800 33.49 33.89 32.52 11,100 22,700 -1.0
05/10/2021
32.32
 722,500 31.07 32.48 30.67 22,800 21,300 0.1
04/10/2021
30.75
 440,200 30.95 31.03 30.67 2,800 1,500 0.1
01/10/2021
30.55
 615,200 30.06 30.75 29.74 87,200 41,500 3.4
30/09/2021
29.70
 498,300 28.77 30.26 28.77 4,600 500 0.3
29/09/2021
28.93
 368,700 29.05 29.13 28.65 6,200 5,500 0.1
28/09/2021
29.01
 417,900 28.04 29.01 27.96 20,000 0 1.4
27/09/2021
28.21
 935,500 28.97 28.97 28.04 4,000 3,100 0.1
24/09/2021
28.85
 636,100 28.73 29.38 28.73 10,200 5,300 0.4
23/09/2021
29.13
 469,600 29.50 29.90 28.65 500 12,100 -0.8
22/09/2021
29.46
 760,000 29.46 30.10 29.42 4,300 1,600 0.2
21/09/2021
29.42
 2,292,000 27.36 29.42 27.03 60,700 5,000 3.9
20/09/2021
27.52
 1,001,200 27.84 27.84 27.28 5,900 1,000 0.3
17/09/2021
27.03
 1,190,300 26.43 27.56 26.43 51,000 1,600 3.3
16/09/2021
26.23
 564,000 26.03 26.39 25.91 35,300 13,800 1.4
15/09/2021
26.03
 456,400 26.19 26.27 26.03 0 1,100 -0.1
14/09/2021
26.19
 405,800 26.19 26.59 26.03 34,200 23,900 0.7
13/09/2021
26.23
 402,900 26.59 26.63 26.23 55,900 14,900 2.7
10/09/2021
26.59
 478,500 26.43 26.83 26.31 5,100 1,800 0.2
09/09/2021
26.43
 455,000 26.27 26.51 26.19 0 29,000 -1.9
08/09/2021
26.27
 656,300 26.23 26.63 26.03 9,500 28,700 -1.3
07/09/2021
26.23
 1,041,100 27.16 27.16 26.23 700 18,200 -1.2
06/09/2021
27.16
 992,900 26.79 27.40 26.79 0 47,400 -3.2
01/09/2021
26.63
 457,400 26.83 26.91 26.63 0 3,000 -0.2
31/08/2021
26.59
 1,435,800 26.27 27.20 26.27 4,500 2,300 0.1
30/08/2021
26.23
 567,600 26.23 26.43 26.11 0 2,100 -0.1
27/08/2021
26.03
 900,300 25.30 26.15 25.30 39,200 2,800 2.3
26/08/2021
25.62
 384,200 25.91 26.03 25.62 1,000 24,300 -1.5
25/08/2021
25.82
 524,000 25.62 25.82 25.02 2,800 7,900 -0.3
24/08/2021
25.02
 1,048,100 25.22 26.31 24.86 17,300 11,000 0.4
23/08/2021
25.22
 1,085,300 25.70 25.82 25.10 14,800 0 0.9
20/08/2021
25.82
 993,000 26.35 26.59 25.02 5,900 38,300 -2.1
19/08/2021
26.35
 445,400 26.23 26.63 26.15 0 0 0
18/08/2021
26.19
 559,200 26.03 26.63 25.91 8,800 9,000 0.0
17/08/2021
26.23
 663,200 26.63 26.95 26.07 2,200 84,800 -5.4
16/08/2021
26.75
 612,900 27.03 27.16 26.71 1,100 64,800 -4.2
13/08/2021
26.83
 2,486,700 25.06 26.83 24.53 6,200 24,000 -1.0

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