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)
14/04/2021
14.14
 547,000 13.86 14.38 13.72 0 18,800 -0.8
13/04/2021
13.86
 720,700 14.14 14.20 13.69 0 35,200 -1.5
12/04/2021
14.14
 745,700 14.27 14.40 14.04 1,500 31,700 -1.3
09/04/2021
14.27
 641,100 14.40 14.43 14.22 0 17,100 -0.8
08/04/2021
14.40
 416,800 14.46 14.59 14.30 0 12,300 -0.5
07/04/2021
14.46
 584,500 14.33 14.75 14.30 4,900 8,500 -0.2
06/04/2021
14.33
 284,700 14.43 14.43 14.27 6,300 13,300 -0.3
05/04/2021
14.43
 334,900 14.56 14.72 14.30 0 20,300 -0.9
02/04/2021
14.56
 727,100 14.27 14.85 14.33 9,300 7,700 0.1
01/04/2021
14.27
 588,300 13.91 14.27 13.91 8,000 34,600 -1.2
31/03/2021
13.91
 401,100 13.91 14.04 13.56 1,400 5,200 -0.2
30/03/2021
13.91
 420,500 13.82 14.11 13.78 0 1,000 0.0
29/03/2021
13.82
 1,295,400 14.03 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 14.04 14.20 13.86 0 32,700 -1.4
24/03/2021
14.04
 1,123,200 14.38 14.46 13.88 0 29,000 -1.3
23/03/2021
14.38
 706,500 14.75 14.82 14.24 0 48,600 -2.2
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 14.69 14.82 14.61 0 21,600 -1.0
18/03/2021
14.69
 792,500 14.66 15.11 14.69 3,300 3,300 0.0
17/03/2021
14.66
 1,426,600 14.25 14.69 14.27 69,500 0 3.1
16/03/2021
14.25
 1,461,500 14.33 14.46 14.09 8,700 14,900 -0.3
15/03/2021
14.33
 2,146,900 14.69 14.78 14.28 0 29,000 -1.3
12/03/2021
14.69
 997,800 14.72 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 14.53 15.17 14.69 17,800 46,800 -1.3
09/03/2021
14.53
 1,563,900 14.14 14.78 13.82 9,700 29,000 -0.8
08/03/2021
14.14
 955,700 13.93 14.40 13.98 6,900 49,000 -1.8
05/03/2021
13.93
 733,700 13.88 14.07 13.67 700 54,500 -2.3
04/03/2021
13.88
 1,591,200 13.70 14.27 13.72 28,500 12,400 0.7
03/03/2021
13.70
 925,600 13.59 13.75 13.56 41,600 0 1.8
02/03/2021
13.59
 736,100 13.62 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 13.43 13.43 13.15 15,400 4,800 0.4
25/02/2021
13.43
 1,388,900 13.56 13.85 13.35 26,400 10,100 0.7
24/02/2021
13.56
 1,192,200 13.75 14.01 13.40 3,500 52,300 -2.1
23/02/2021
13.75
 1,286,800 13.85 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 13.82 14.53 13.85 600 76,800 -3.4
17/02/2021
13.82
 1,525,800 12.91 13.82 13.07 56,800 0 2.3
09/02/2021
12.91
 633,800 12.72 13.01 12.59 17,000 100 0.7
08/02/2021
12.72
 820,100 12.88 13.38 12.43 14,300 10,300 0.2
05/02/2021
12.88
 788,900 12.65 12.91 12.59 267,000 8,200 10.3
04/02/2021
12.65
 498,300 12.52 12.88 12.36 118,200 32,700 3.4
03/02/2021
12.52
 496,900 11.85 12.59 11.94 36,200 24,700 0.5
02/02/2021
11.85
 808,400 11.17 11.85 10.98 280,500 2,900 9.9
01/02/2021
11.17
 876,200 11.48 11.77 11.04 184,700 11,600 6.2
29/01/2021
11.48
 1,020,400 11.48 11.86 10.68 36,800 17,300 0.7
28/01/2021
11.48
 1,201,500 12.33 12.33 11.48 6,000 200 0.2
27/01/2021
12.33
 1,616,800 12.85 12.85 12.11 257,700 30,800 8.7
26/01/2021
12.85
 1,055,400 13.12 13.14 12.27 110,200 6,600 4.1
25/01/2021
13.12
 1,203,900 13.19 13.49 13.09 49,800 0 2.1
22/01/2021
13.19
 1,587,900 12.73 13.43 12.93 18,300 3,100 0.6
21/01/2021
12.73
 1,251,900 11.91 12.73 11.94 31,000 17,400 0.5
20/01/2021
11.91
 1,080,200 11.98 12.20 11.15 331,000 59,100 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 12.49 13.07 12.43 29,400 100 1.2
15/01/2021
12.49
 1,078,600 12.49 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 12.64 12.75 12.28 15,400 12,600 0.1
12/01/2021
12.64
 1,297,600 12.27 12.72 11.94 7,900 33,800 -1.0
11/01/2021
12.27
 1,677,600 12.75 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 12.98 12.99 12.62 19,100 276,500 -10.3
06/01/2021
12.98
 934,900 13.03 13.53 12.93 12,300 344,000 -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 11.93 12.57 11.88 48,000 8,900 1.5
31/12/2020
11.93
 1,314,310 12.01 12.04 11.62 137,290 352,580 -7.9
30/12/2020
12.01
 723,090 12.23 12.43 11.85 1,000 188,650 -7.0
29/12/2020
12.23
 665,650 12.17 12.46 12.11 253,940 7,020 9.0
28/12/2020
12.17
 939,950 11.83 12.43 11.78 282,450 0 9.8
25/12/2020
11.83
 1,112,030 11.67 11.93 11.49 15,940 0 0.6
24/12/2020
11.67
 2,778,290 12.01 12.02 11.17 260 16,180 -0.6
23/12/2020
12.01
 913,160 12.41 12.48 11.96 220,880 13,330 7.4
22/12/2020
12.41
 901,230 11.90 12.54 12.02 1,640 25,500 -0.7
21/12/2020
11.90
 495,140 11.12 11.90 11.36 790 8,000 -0.3
18/12/2020
11.12
 1,540,250 10.39 11.12 10.43 43,800 4,000 1.3
17/12/2020
10.39
 1,493,090 10.59 10.59 10.23 479,530 11,580 15.4
16/12/2020
10.59
 344,190 10.27 10.68 10.33 3,120 0 0.1
15/12/2020
10.27
 651,500 10.39 10.43 10.22 7,710 30 0.2
14/12/2020
10.39
 554,080 10.20 10.65 10.33 11,920 25,840 -0.4
11/12/2020
10.20
 597,950 9.91 10.30 9.85 9,430 0 0.3
10/12/2020
9.91
 722,890 9.91 10.15 9.85 560 2,310 -0.1
09/12/2020
9.91
 1,005,850 10.04 10.12 9.88 300 11,110 -0.3
08/12/2020
10.04
 1,174,090 9.59 10.20 9.52 129,040 20,910 3.3
07/12/2020
9.59
 1,396,280 9.18 9.68 9.14 275,470 4,000 7.9
04/12/2020
9.18
 1,332,280 8.93 9.23 8.93 128,840 4,000 3.5
03/12/2020
8.93
 799,380 8.76 8.94 8.76 151,340 1,180 4.2
02/12/2020
8.76
 1,492,360 8.46 8.89 8.39 21,440 3,520 0.5
01/12/2020
8.46
 595,840 8.39 8.54 8.22 31,910 0 0.8
30/11/2020
8.39
 640,420 8.39 8.55 8.39 21,320 0 0.6
27/11/2020
8.39
 661,770 8.23 8.39 8.25 35,430 0 0.9
26/11/2020
8.23
 1,268,800 8.41 8.43 8.20 1,100 13,520 -0.3
25/11/2020
8.41
 683,950 8.57 8.62 8.39 0 29,190 -0.8
24/11/2020
8.57
 840,610 8.55 8.64 8.43 5,820 6,070 0.0
23/11/2020
8.55
 702,830 8.39 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 8.34 8.46 8.23 400 8,150 -0.2

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