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

12.60
0.80
(6.78%)
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)
12/08/2021
25.26
 711,600 25.38 25.95 25.26 0 10,500 -0.7
11/08/2021
25.42
 947,300 26.03 26.19 25.42 0 27,900 -1.8
10/08/2021
25.91
 1,115,500 25.82 26.43 25.70 2,000 163,200 -10.4
09/08/2021
25.70
 1,361,300 25.02 25.78 24.98 20,800 1,800 1.2
06/08/2021
25.02
 1,377,200 25.02 25.82 24.61 135,000 28,400 6.7
05/08/2021
25.02
 731,400 24.49 25.02 24.41 16,200 0 1.0
04/08/2021
24.65
 840,800 25.02 25.10 24.49 200 29,900 -1.8
03/08/2021
24.73
 1,275,700 24.13 25.42 24.01 11,900 28,500 -1.0
02/08/2021
24.13
 970,700 23.81 24.69 23.81 200 70,100 -4.2
30/07/2021
24.05
 843,000 24.61 24.98 23.97 4,000 57,800 -3.2
29/07/2021
24.21
 1,711,700 22.68 24.21 22.03 19,700 2,600 1.0
28/07/2021
22.64
 1,660,000 23.28 23.52 22.39 550 1,470 -0.5
27/07/2021
23.40
 989,400 23.93 23.97 23.20 2,000 31,100 -1.7
26/07/2021
23.65
 1,058,100 23.40 24.01 23.32 2,440 2,300 0.1
23/07/2021
23.44
 691,400 23.61 24.01 23.44 5,200 13,600 -0.5
22/07/2021
23.61
 772,400 23.00 23.69 22.96 2,830 480 1.4
21/07/2021
23.08
 585,200 22.92 23.52 22.64 550 2,530 -1.1
20/07/2021
23.08
 709,000 22.80 23.85 22.68 640 5,670 -2.9
19/07/2021
22.56
 1,874,400 21.22 22.88 21.22 1,170 950 0.1
16/07/2021
21.39
 1,497,700 20.05 21.39 20.05 960 600 0.2
15/07/2021
19.99
 354,400 19.73 20.14 19.73 1,900 0 0.9
14/07/2021
19.77
 508,100 20.18 20.38 19.61 2,300 5,400 -0.2
13/07/2021
20.18
 395,700 20.14 20.38 19.77 1,000 20,800 -1.0
12/07/2021
20.18
 1,342,200 20.66 20.66 19.37 1,650 2,060 -0.2
09/07/2021
20.38
 873,000 20.38 20.90 20.09 6,000 37,200 -1.6
08/07/2021
20.30
 641,100 20.38 21.06 20.05 0 38,500 -1.0
07/07/2021
19.99
 1,118,900 19.57 20.22 19.01 12,400 510 5.8
06/07/2021
19.01
 1,073,500 20.26 20.74 19.01 7,500 27,400 -1.0
05/07/2021
20.42
 1,015,700 20.98 20.98 20.38 0 114,800 -5.2
02/07/2021
21.06
 690,700 21.47 21.47 21.06 3,100 18,900 -0.8
01/07/2021
21.47
 862,500 21.22 21.59 21.02 34,300 211,200 -9.3
30/06/2021
20.94
 1,122,200 20.34 20.98 20.18 0 217,300 -11.1
29/06/2021
20.38
 1,262,100 21.43 21.43 20.18 1,400 144,700 -7.4
28/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/06/2021
21.43
 889,300 22.19 22.19 20.94 7,200 154,000 -7.8
25/06/2021
20.92
 1,339,400 20.89 20.98 20.79 5,200 38,950 -21.8
24/06/2021
20.79
 1,384,900 20.79 20.85 20.63 1,560 8,330 -4.4
23/06/2021
20.79
 781,300 20.92 21.05 20.66 2,110 8,270 -4.0
22/06/2021
20.79
 618,700 20.98 21.11 20.59 4,000 85,600 -5.3
21/06/2021
20.76
 1,075,500 20.34 21.31 20.27 1,490 36,310 -22.4
18/06/2021
20.34
 839,200 20.30 20.56 20.27 1,810 27,090 -15.9
17/06/2021
20.30
 812,300 20.27 20.47 20.08 24,200 143,200 -7.5
16/06/2021
20.34
 1,014,600 20.56 20.76 20.18 14,700 6,100 0.5
15/06/2021
20.30
 1,101,600 19.95 20.66 19.76 2,590 920 1.1
14/06/2021
19.88
 979,100 19.21 20.01 19.05 900 450 0.3
11/06/2021
18.88
 966,100 18.66 19.27 18.66 1,000 1,380 -0.2
10/06/2021
18.11
 1,716,500 17.11 18.11 17.11 3,260 390 1.6
09/06/2021
16.95
 1,107,800 16.56 17.27 16.30 5,210 1,420 2.0
08/06/2021
16.59
 1,159,200 17.11 17.24 16.50 20 140 -0.1
07/06/2021
17.04
 1,110,900 17.11 17.43 16.46 5,300 2,000 0.2
04/06/2021
17.14
 780,900 17.24 17.27 16.85 2,360 70 1.2
03/06/2021
17.14
 1,166,400 16.98 17.24 16.79 3,000 12,100 -0.5
02/06/2021
16.92
 649,100 16.59 17.11 16.59 1,560 4,140 -1.4
01/06/2021
16.95
 575,500 17.04 17.24 16.95 3,780 1,950 1.0
31/05/2021
16.92
 1,660,200 16.43 16.98 16.11 48,900 81,600 -1.7
28/05/2021
16.43
 1,373,200 16.14 16.62 15.88 84,200 0 4.2
27/05/2021
16.14
 1,190,900 16.46 16.75 15.98 20,500 2,000 0.9
26/05/2021
16.12
 1,540,900 16.27 16.46 15.79 2,250 850 0.7
25/05/2021
15.79
 2,973,500 14.78 15.88 14.72 4,820 1,300 1.7
24/05/2021
14.85
 1,151,800 14.85 15.11 14.80 2,960 130 1.3
21/05/2021
14.62
 1,546,000 14.14 14.72 14.14 28,100 1,400 1.2
20/05/2021
14.01
 2,211,000 13.88 14.04 13.56 4,000 0 0.2
19/05/2021
13.19
 1,096,100 12.54 13.19 12.52 2,700 900 0.1
18/05/2021
12.33
 560,600 12.43 12.43 12.20 0 1,750 -0.7
17/05/2021
12.43
 400,900 12.59 12.62 12.40 0 19,000 -0.7
14/05/2021
12.62
 556,500 12.75 12.82 12.61 0 1,000 -0.4
13/05/2021
12.82
 362,100 12.91 13.01 12.80 530 10 0.2
12/05/2021
12.94
 494,900 13.01 13.30 12.91 6,100 23,100 -0.7
11/05/2021
13.01
 1,075,100 12.62 13.33 12.27 3,260 400 1.1
10/05/2021
12.56
 696,800 12.65 12.80 12.43 10 1,060 -0.4
07/05/2021
12.91
 538,200 13.07 13.17 12.75 0 2,160 -0.9
06/05/2021
13.03
 342,500 13.24 13.24 12.98 0 16,700 -0.7
05/05/2021
13.24
 359,400 13.04 13.32 13.04 200 0 0.1
04/05/2021
13.01
 439,700 12.65 13.11 12.52 0 2,000 -0.1
29/04/2021
12.75
 793,200 12.40 12.75 12.40 13,200 1,900 0.4
28/04/2021
12.40
 362,700 12.43 12.52 12.33 0 4,100 -0.2
27/04/2021
12.36
 349,400 12.62 12.78 12.33 1,700 1,200 0.0
26/04/2021
12.65
 620,700 13.30 13.30 12.38 0 19,600 -0.8
23/04/2021
13.30
 393,000 13.24 13.41 12.94 850 680 0.1
22/04/2021
13.24
 648,100 13.56 14.04 13.24 0 30,100 -1.3
20/04/2021
13.56
 417,500 13.72 13.82 13.51 1,300 22,200 -0.9
19/04/2021
13.72
 734,000 13.72 13.88 13.27 40 1,730 -0.7
16/04/2021
13.59
 576,900 13.78 14.03 13.40 0 30,800 -1.3
15/04/2021
13.86
 381,000 14.06 14.20 13.75 0 13,700 -0.6
14/04/2021
14.14
 547,000 13.85 14.38 13.72 0 1,880 -0.8
13/04/2021
13.86
 720,700 14.20 14.20 13.69 0 3,520 -1.5
12/04/2021
14.14
 745,700 14.40 14.40 14.04 1,500 31,700 -1.3
09/04/2021
14.27
 641,100 14.43 14.43 14.22 0 1,710 -0.8
08/04/2021
14.40
 416,800 14.59 14.59 14.30 0 12,300 -0.5
07/04/2021
14.46
 584,500 14.36 14.75 14.30 490 850 -0.2
06/04/2021
14.33
 284,700 14.36 14.43 14.27 6,300 13,300 -0.3
05/04/2021
14.43
 334,900 14.69 14.72 14.30 0 20,300 -0.9
02/04/2021
14.56
 727,100 14.33 14.85 14.33 9,300 7,700 0.1
01/04/2021
14.27
 588,300 14.01 14.27 13.91 8,000 34,600 -1.2
31/03/2021
13.91
 401,100 14.04 14.04 13.56 1,400 5,200 -0.2
30/03/2021
13.91
 420,500 13.82 14.11 13.78 0 100 0.0
29/03/2021
13.82
 1,295,400 14.04 14.07 13.59 900 19,900 -0.8
26/03/2021
14.03
 893,500 14.04 14.11 13.72 200 13,600 -0.6
25/03/2021
14.04
 1,276,100 14.07 14.20 13.86 0 3,270 -1.4
24/03/2021
14.04
 1,123,200 14.20 14.46 13.88 0 29,000 -1.3
23/03/2021
14.38
 706,500 14.75 14.82 14.24 0 4,860 -2.2

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