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

12.50
0.70
(5.93%)
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)
22/03/2021
14.75
 1,019,900 14.64 15.11 14.62 0 24,900 -1.1
19/03/2021
14.64
 672,200 14.82 14.82 14.61 0 21,600 -1.0
18/03/2021
14.69
 792,500 15.11 15.11 14.69 330 330 0.0
17/03/2021
14.66
 1,426,600 14.33 14.69 14.27 69,500 0 3.1
16/03/2021
14.25
 1,461,500 14.36 14.46 14.09 8,700 14,900 -0.3
15/03/2021
14.33
 2,146,900 14.59 14.78 14.28 0 2,900 -1.3
12/03/2021
14.69
 997,800 14.85 14.88 14.59 2,600 0 0.1
11/03/2021
14.72
 1,052,500 14.72 14.91 14.56 0 26,500 -1.2
10/03/2021
14.72
 1,183,500 14.69 15.17 14.69 17,800 46,800 -1.3
09/03/2021
14.53
 1,563,900 14.14 14.78 13.82 970 2,900 -0.8
08/03/2021
14.14
 955,700 14.36 14.40 13.98 6,900 49,000 -1.8
05/03/2021
13.93
 733,700 13.82 14.07 13.67 700 54,500 -2.3
04/03/2021
13.88
 1,591,200 13.74 14.27 13.72 2,850 1,240 0.7
03/03/2021
13.70
 925,600 13.62 13.75 13.56 41,600 0 1.8
02/03/2021
13.59
 736,100 13.85 13.85 13.46 0 62,900 -2.6
01/03/2021
13.62
 1,049,600 13.30 13.65 13.24 78,300 100 3.3
26/02/2021
13.30
 1,753,700 13.24 13.43 13.15 1,540 480 0.4
25/02/2021
13.43
 1,388,900 13.72 13.85 13.35 26,400 10,100 0.7
24/02/2021
13.56
 1,192,200 13.75 14.01 13.40 350 5,230 -2.1
23/02/2021
13.75
 1,286,800 13.78 13.88 13.54 21,100 56,400 -1.5
22/02/2021
13.85
 1,191,400 14.06 14.24 13.49 11,900 19,200 -0.3
19/02/2021
14.06
 1,197,700 14.30 14.38 13.99 11,000 5,500 0.2
18/02/2021
14.30
 893,000 14.04 14.53 13.85 60 7,680 -3.4
17/02/2021
13.82
 1,525,800 13.17 13.82 13.07 56,800 0 2.3
09/02/2021
12.91
 633,800 12.72 13.01 12.59 1,700 10 0.7
08/02/2021
12.72
 820,100 12.72 13.38 12.43 14,300 10,300 0.2
05/02/2021
12.88
 788,900 12.59 12.91 12.59 26,700 820 10.3
04/02/2021
12.65
 498,300 12.38 12.88 12.36 11,820 3,270 3.4
03/02/2021
12.52
 496,900 11.94 12.59 11.94 3,620 2,470 0.5
02/02/2021
11.85
 808,400 11.30 11.85 10.98 28,050 290 9.9
01/02/2021
11.17
 876,200 11.30 11.77 11.04 18,470 1,160 6.2
29/01/2021
11.48
 1,020,400 10.68 11.86 10.68 3,680 1,730 0.7
28/01/2021
11.48
 1,201,500 11.52 11.93 11.48 6,000 200 0.2
27/01/2021
12.33
 1,616,800 12.64 12.70 12.11 257,700 30,800 8.7
26/01/2021
12.85
 1,055,400 13.04 13.14 12.27 11,020 660 4.1
25/01/2021
13.12
 1,203,900 13.19 13.49 13.09 4,980 0 2.1
22/01/2021
13.19
 1,587,900 13.27 13.43 12.93 18,300 3,100 0.6
21/01/2021
12.73
 1,251,900 12.17 12.73 11.94 31,000 17,400 0.5
20/01/2021
11.91
 1,080,200 11.98 12.20 11.15 33,100 5,910 9.9
19/01/2021
11.98
 967,500 12.82 12.91 11.93 19,300 9,400 0.4
18/01/2021
12.82
 1,624,900 12.62 13.07 12.43 29,400 100 1.2
15/01/2021
12.49
 1,078,600 12.59 12.75 12.44 29,300 1,000 1.1
14/01/2021
12.49
 613,600 12.52 12.59 12.28 20,700 64,100 -1.7
13/01/2021
12.52
 851,000 12.65 12.75 12.28 15,400 12,600 0.1
12/01/2021
12.64
 1,297,600 12.27 12.72 11.94 790 3,380 -1.0
11/01/2021
12.27
 1,677,600 12.91 12.91 12.20 100 116,900 -4.5
08/01/2021
12.75
 1,021,300 12.91 12.99 12.70 200 279,000 -11.1
07/01/2021
12.91
 1,116,700 12.96 12.99 12.62 19,100 276,500 -10.3
06/01/2021
12.98
 934,900 13.53 13.53 12.93 1,230 34,400 -13.4
05/01/2021
13.03
 1,455,600 12.27 13.12 12.27 68,200 6,300 2.5
04/01/2021
12.27
 1,113,900 11.88 12.57 11.88 48,000 8,900 1.5
31/12/2020
11.93
 1,314,310 12.04 12.04 11.62 48,942 35,258 4.4
30/12/2020
12.01
 723,090 12.01 12.43 11.85 1,000 188,650 -7.0
29/12/2020
12.23
 665,650 12.33 12.46 12.11 253,940 7,020 8.7
28/12/2020
12.17
 939,950 11.81 12.43 11.78 28,245 0 9.8
25/12/2020
11.83
 1,112,030 11.56 11.93 11.49 15,940 0 0.6
24/12/2020
11.67
 2,778,290 12.01 12.02 11.17 26 1,618 -0.6
23/12/2020
12.01
 913,160 12.30 12.48 11.96 22,088 1,333 7.4
22/12/2020
12.41
 901,230 12.52 12.54 12.02 164 2,550 -0.9
21/12/2020
11.90
 495,140 11.36 11.90 11.36 790 8,000 -0.3
18/12/2020
11.12
 1,540,250 10.43 11.12 10.43 43,800 4,000 1.3
17/12/2020
10.39
 1,493,090 10.43 10.57 10.23 479,530 11,580 15.4
16/12/2020
10.59
 344,190 10.33 10.68 10.33 312 0 0.1
15/12/2020
10.27
 651,500 10.30 10.43 10.22 7,710 30 0.2
14/12/2020
10.39
 554,080 10.41 10.65 10.33 11,920 25,840 -0.4
11/12/2020
10.20
 597,950 9.88 10.30 9.85 943 0 0.3
10/12/2020
9.91
 722,890 9.85 10.15 9.85 56 231 -0.1
09/12/2020
9.91
 1,005,850 10.10 10.12 9.88 30 1,111 -0.3
08/12/2020
10.04
 1,174,090 9.59 10.20 9.52 12,904 2,091 3.3
07/12/2020
9.59
 1,396,280 9.59 9.68 9.14 275,470 4,000 7.9
04/12/2020
9.18
 1,332,280 9.01 9.23 8.93 128,840 4,000 3.5
03/12/2020
8.93
 799,380 8.78 8.94 8.76 151,340 1,180 4.2
02/12/2020
8.76
 1,492,360 8.49 8.89 8.39 21,440 3,520 0.5
01/12/2020
8.46
 595,840 8.22 8.54 8.22 3,191 0 0.8
30/11/2020
8.39
 640,420 8.46 8.55 8.39 21,320 0 0.6
27/11/2020
8.39
 661,770 8.25 8.39 8.25 35,430 0 0.9
26/11/2020
8.23
 1,268,800 8.39 8.43 8.20 1,100 13,520 -0.3
25/11/2020
8.41
 683,950 8.59 8.62 8.39 0 29,190 -0.8
24/11/2020
8.57
 840,610 8.49 8.64 8.43 5,820 6,070 0.0
23/11/2020
8.55
 702,830 8.49 8.68 8.39 19,620 4,000 0.4
20/11/2020
8.39
 636,900 8.31 8.39 8.25 14,120 0 0.4
19/11/2020
8.31
 417,720 8.34 8.34 8.26 17,500 0 0.5
18/11/2020
8.34
 547,090 8.33 8.46 8.23 400 8,150 -0.2
17/11/2020
8.34
 854,840 8.09 8.38 8.07 42,880 0 1.1
16/11/2020
8.07
 881,970 8.05 8.22 7.99 6,910 6,850 0.0
13/11/2020
8.09
 560,950 8.07 8.15 8.04 24,370 0 0.6
12/11/2020
8.07
 1,039,360 8.02 8.12 7.91 11,830 0 0.3
11/11/2020
7.94
 735,900 8.02 8.02 7.81 18,470 4,000 0.4
10/11/2020
7.99
 970,500 8.23 8.23 7.97 43,690 32,010 0.3
09/11/2020
8.07
 1,296,510 7.70 8.07 7.68 22,050 10,000 0.3
06/11/2020
7.70
 1,280,140 7.59 7.83 7.57 104,760 14,820 2.1
05/11/2020
7.57
 505,690 7.55 7.68 7.44 125,840 0 3.0
04/11/2020
7.52
 755,370 7.63 7.63 7.09 13,790 0 0.3
03/11/2020
7.62
 1,171,300 7.34 7.67 7.34 145,210 0 3.4
02/11/2020
7.33
 378,390 7.39 7.42 7.31 0 31,400 -0.7
30/10/2020
7.31
 1,290,260 7.04 7.42 6.99 1,000 29,070 -0.6
29/10/2020
6.94
 438,020 6.81 6.97 6.81 29,020 3,260 0.6
28/10/2020
6.94
 818,280 7.05 7.10 6.91 0 24,710 -0.5
27/10/2020
7.05
 570,880 7.10 7.23 6.94 8,660 1,000 0.2
26/10/2020
7.10
 670,410 7.26 7.31 7.10 18,490 10 0.4

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