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

11.45
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
(2026-08-19) 		-0.20 -1.72% 28,093,400 -1,230,900 -20.6
11.25
20.95
11.45
2 tháng
(2026-07-20) 		-0.85 -6.91% 57,417,400 -1,253,300 -21.4
10.90
20.95
11.45
3 tháng
(2026-06-22) 		-4.50 -28.21% 77,345,000 -2,795,200 -45.1
10.90
20.95
11.45
6 tháng
(2026-03-23) 		-2.72 -19.22% 219,949,200 -1,939,400 -32.5
9.78
20.95
11.45
12 tháng
(2025-09-23) 		-15.84 -58.04% 677,152,300 -9,126,500 -236.2
9.78
32.61
11.45
24 tháng
(2024-09-30) 		-9.47 -45.28% 1,720,370,900 1,912,663 -70.6
8.73
32.61
11.45
36 tháng
(2023-10-04) 		-7.40 -39.26% 2,351,993,800 3,264,375 -40.7
7.09
32.61
11.45
60 tháng
(2021-10-14) 		-26.48 -69.81% 3,172,783,400 3,408,919 -109.9
5.67
46.40
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
31.68
 415,300 32.20 32.60 30.67 73,900 0 5.8
26/01/2022
32.20
 401,600 33.73 34.18 32.20 0 51,900 -4.3
25/01/2022
33.73
 548,100 33.17 34.10 32.08 36,900 300 3.0
24/01/2022
33.17
 609,900 35.63 35.79 33.17 0 23,400 -2.0
21/01/2022
35.63
 627,200 33.33 35.63 34.86 2,200 5,800 -0.3
20/01/2022
33.33
 668,600 31.15 33.33 29.86 93,000 100 7.5
19/01/2022
31.15
 1,435,000 33.49 33.49 31.15 71,100 0 5.5
18/01/2022
33.49
 1,071,000 37.53 37.53 33.49 109,600 1,900 8.9
17/01/2022
37.53
 290,800 38.70 39.34 37.12 2,400 33,000 -2.9
14/01/2022
38.70
 376,800 38.33 39.14 37.61 15,700 1,800 1.3
13/01/2022
38.33
 699,500 38.33 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 39.34 41.16 38.74 29,800 1,500 2.8
10/01/2022
39.34
 1,028,400 41.52 41.96 39.34 1,500 95,100 -9.5
07/01/2022
41.52
 736,500 41.56 41.96 40.35 23,700 13,700 1.0
06/01/2022
41.56
 1,006,900 41.16 42.81 41.12 84,600 3,300 8.5
05/01/2022
41.16
 555,300 40.51 42.73 40.88 76,900 23,800 5.6
04/01/2022
40.51
 708,800 38.33 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 37.57 38.58 37.61 4,400 10,500 -0.6
29/12/2021
37.57
 233,400 38.25 38.66 37.53 400 32,600 -3.0
28/12/2021
38.25
 448,100 37.53 38.66 37.53 18,400 3,300 1.4
27/12/2021
37.53
 327,700 37.53 38.94 37.36 2,100 30,000 -2.6
24/12/2021
37.53
 652,600 37.12 38.25 37.53 11,100 30,000 -1.8
23/12/2021
37.12
 1,575,100 39.87 39.87 37.12 4,800 21,500 -1.6
22/12/2021
39.87
 706,400 41.00 41.36 39.87 4,100 23,100 -1.9
21/12/2021
41.00
 883,000 40.79 41.16 39.87 4,900 7,400 -0.2
20/12/2021
40.79
 515,300 42.29 42.77 40.75 0 28,200 -2.9
17/12/2021
42.29
 775,800 40.79 42.97 41.16 6,000 0 0.6
16/12/2021
40.79
 935,500 40.75 41.20 39.54 100 6,800 -0.7
15/12/2021
40.75
 1,007,900 42.69 42.69 40.31 0 36,000 -3.7
14/12/2021
42.69
 412,800 42.69 43.50 42.37 0 26,900 -2.8
13/12/2021
42.69
 643,400 42.33 43.18 42.05 200 17,400 -1.8
10/12/2021
42.33
 429,200 42.17 43.54 41.96 400 30,600 -3.2
09/12/2021
42.17
 277,100 41.96 43.58 41.40 0 24,900 -2.6
08/12/2021
41.96
 980,700 41.64 43.98 41.96 6,200 33,800 -2.9
07/12/2021
41.64
 769,400 38.94 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 39.50 42.25 40.23 200 13,600 -1.4
02/12/2021
39.50
 542,000 36.92 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 36.40 38.13 36.32 4,200 3,900 0.0
29/11/2021
36.40
 633,900 36.92 36.92 36.23 19,400 53,300 -3.1
26/11/2021
36.92
 622,400 37.69 38.25 36.32 0 34,500 -3.2
25/11/2021
37.69
 739,900 37.57 38.70 36.76 0 94,100 -8.8
24/11/2021
37.57
 476,900 38.70 40.35 37.20 400 123,300 -11.7
23/11/2021
38.70
 1,001,600 37.53 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 42.41 43.18 39.54 14,200 80,300 -7.0
18/11/2021
42.41
 481,500 43.82 44.39 42.37 500 32,100 -3.4
17/11/2021
43.82
 522,400 42.17 43.98 42.17 54,600 100 5.9
16/11/2021
42.17
 1,356,500 43.18 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 46.00 47.98 44.79 2,000 29,100 -3.1
11/11/2021
46.00
 740,800 44.06 46.40 44.02 4,900 16,100 -1.2
10/11/2021
44.06
 622,300 42.81 45.60 43.90 3,700 21,600 -2.0
09/11/2021
42.81
 973,500 40.03 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 40.03 41.12 39.95 26,700 10,900 1.6
04/11/2021
40.03
 1,178,900 40.43 41.56 38.94 12,000 14,500 -0.5
03/11/2021
40.43
 2,004,200 43.46 45.39 40.43 13,100 24,100 -1.2
02/11/2021
43.46
 939,800 43.13 43.66 42.77 200 232,100 -24.8
01/11/2021
43.13
 662,700 43.01 43.78 42.01 1,100 37,600 -3.9
29/10/2021
43.01
 616,700 42.17 44.18 42.57 300 39,900 -4.2
28/10/2021
42.17
 452,200 40.35 42.37 41.16 2,600 5,200 -0.3
27/10/2021
40.35
 743,200 38.78 40.35 39.14 28,500 1,800 2.7
26/10/2021
38.78
 499,900 39.14 39.34 38.53 12,300 100,000 -8.4
25/10/2021
39.14
 623,200 38.21 39.75 38.13 15,800 5,000 1.1
22/10/2021
38.21
 946,900 38.78 39.34 38.09 2,100 23,800 -2.1
21/10/2021
38.78
 826,300 38.17 39.95 37.81 8,600 16,200 -0.7
20/10/2021
38.17
 826,700 38.17 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 37.93 38.70 37.93 600 0 0.1
15/10/2021
37.93
 511,300 37.93 38.90 37.73 5,700 1,200 0.4
14/10/2021
37.93
 783,600 37.69 38.62 37.32 3,100 28,300 -2.4
13/10/2021
37.69
 593,700 36.52 37.93 36.76 5,700 8,500 -0.3
12/10/2021
36.52
 867,000 34.30 36.52 34.46 30,500 600 2.6
11/10/2021
34.30
 778,300 34.30 35.11 34.30 5,400 1,300 0.0
08/10/2021
34.30
 1,336,200 35.51 36.28 34.30 3,900 42,700 -3.4
07/10/2021
35.51
 923,300 33.89 35.99 33.53 92,400 18,100 6.5
06/10/2021
33.89
 854,800 32.32 33.89 32.52 11,100 22,700 -1.0
05/10/2021
32.32
 722,500 30.75 32.48 30.67 22,800 21,300 0.1
04/10/2021
30.75
 440,200 30.55 31.03 30.67 2,800 1,500 0.1
01/10/2021
30.55
 615,200 29.70 30.75 29.74 87,200 41,500 3.4
30/09/2021
29.70
 498,300 28.93 30.26 28.77 4,600 500 0.3
29/09/2021
28.93
 368,700 29.01 29.13 28.65 6,200 5,500 0.1
28/09/2021
29.01
 417,900 28.21 29.01 27.96 20,000 0 1.4
27/09/2021
28.21
 935,500 28.85 28.97 28.04 4,000 3,100 0.1
24/09/2021
28.85
 636,100 29.13 29.38 28.73 10,200 5,300 0.4
23/09/2021
29.13
 469,600 29.46 29.90 28.65 500 12,100 -0.8
22/09/2021
29.46
 760,000 29.42 30.10 29.42 4,300 1,600 0.2
21/09/2021
29.42
 2,292,000 27.52 29.42 27.03 60,700 5,000 3.9
20/09/2021
27.52
 1,001,200 27.03 27.84 27.28 5,900 1,000 0.3
17/09/2021
27.03
 1,190,300 26.23 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 26.23 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

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