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)
17/11/2020
8.34
 854,840 8.07 8.38 8.07 42,880 0 1.1
16/11/2020
8.07
 881,970 8.09 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 7.94 8.12 7.91 11,830 0 0.3
11/11/2020
7.94
 735,900 7.99 8.02 7.81 18,470 4,000 0.4
10/11/2020
7.99
 970,500 8.07 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 7.57 7.83 7.57 104,760 14,820 2.1
05/11/2020
7.57
 505,690 7.52 7.68 7.44 125,840 0 3.0
04/11/2020
7.52
 755,370 7.62 7.63 7.09 13,790 0 0.3
03/11/2020
7.62
 1,171,300 7.33 7.67 7.34 145,210 0 3.4
02/11/2020
7.33
 378,390 7.31 7.42 7.31 0 31,400 -0.7
30/10/2020
7.31
 1,290,260 6.94 7.42 6.99 1,000 29,070 -0.6
29/10/2020
6.94
 438,020 6.94 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 7.17 7.31 7.10 18,490 10 0.4
23/10/2020
7.17
 619,560 7.23 7.36 7.10 15,030 105,140 -2.0
22/10/2020
7.23
 337,590 7.20 7.31 7.13 15,630 0 0.4
21/10/2020
7.20
 538,150 7.39 7.42 7.20 0 20,420 -0.5
20/10/2020
7.39
 500,990 7.36 7.55 7.34 4,290 10,600 -0.1
19/10/2020
7.36
 726,210 7.10 7.41 7.05 29,310 10,000 0.4
16/10/2020
7.10
 1,114,260 7.13 7.25 6.97 25,040 18,460 0.1
15/10/2020
7.13
 1,722,140 7.54 7.62 7.02 0 12,500 -0.3
14/10/2020
7.54
 1,085,190 7.63 7.67 7.51 0 31,590 -0.7
13/10/2020
7.63
 710,170 7.75 7.75 7.55 0 2,320 -0.1
12/10/2020
7.75
 1,123,600 7.75 7.83 7.55 2,240 35,850 -0.8
09/10/2020
7.75
 1,719,110 7.39 7.84 7.44 72,980 175,910 -2.4
08/10/2020
7.39
 791,020 7.36 7.46 7.30 500 39,650 -0.9
07/10/2020
7.36
 1,194,520 7.34 7.54 7.33 7,240 161,157 -3.6
06/10/2020
7.34
 1,197,710 7.38 7.41 7.28 11,720 13,140 0.0
05/10/2020
7.38
 1,506,670 7.42 7.59 7.33 25,230 228,340 -4.7
02/10/2020
7.42
 2,013,300 7.39 7.49 7.10 168,190 22,650 3.4
01/10/2020
7.39
 937,930 7.28 7.49 7.33 26,070 50,000 -0.5
30/09/2020
7.28
 1,269,410 7.20 7.34 7.12 87,320 58,210 0.7
29/09/2020
7.20
 2,552,880 6.80 7.26 6.83 51,110 585,040 -11.7
28/09/2020
6.80
 585,470 6.71 6.84 6.71 7,830 0 0.2
25/09/2020
6.71
 1,142,800 6.84 6.91 6.71 0 27,140 -0.6
24/09/2020
6.84
 581,650 6.84 6.88 6.73 1,500 10 0.0
23/09/2020
6.84
 939,140 6.84 7.02 6.78 0 69,200 -1.5
22/09/2020
6.84
 1,241,230 6.67 6.91 6.67 56,400 50,000 0.1
21/09/2020
6.67
 1,788,640 6.78 6.92 6.62 9,020 9,940 0.0
18/09/2020
6.78
 1,376,680 6.94 7.02 6.78 3,900 36,240 -0.7
17/09/2020
6.94
 1,458,140 6.78 7.00 6.68 1,690 47,240 -1.0
16/09/2020
6.78
 830,580 6.76 6.80 6.65 2,000 29,860 -0.6
15/09/2020
6.76
 2,497,470 6.47 6.88 6.52 6,420 100,750 -2.0
14/09/2020
6.47
 2,346,340 6.28 6.62 6.34 1,220 158,970 -3.1
11/09/2020
6.28
 1,375,170 6.10 6.31 6.10 18,630 100,000 -1.6
10/09/2020
6.10
 1,964,810 6.00 6.29 6.00 1,100 12,760 -0.2
09/09/2020
6.00
 1,415,920 5.91 6.07 5.84 49,760 0 0.9
08/09/2020
5.91
 705,770 5.89 5.96 5.83 92,610 2,620 1.7
07/09/2020
5.89
 1,194,170 5.92 6.02 5.89 114,060 12,300 1.9
04/09/2020
5.92
 1,266,260 5.83 5.97 5.71 36,080 0 0.7
03/09/2020
5.83
 701,930 5.79 5.88 5.75 17,300 16,780 0.0
01/09/2020
5.79
 485,590 5.75 5.88 5.68 55,480 1,050 1.0
31/08/2020
5.75
 2,004,610 5.91 5.94 5.68 0 10,150 -0.2
28/08/2020
5.91
 1,042,000 6.05 6.07 5.91 13,960 0 0.3
27/08/2020
6.05
 836,610 5.99 6.08 5.96 3,070 0 0.1
26/08/2020
5.99
 825,910 5.97 6.04 5.92 9,120 8,000 0.0
25/08/2020
5.97
 1,550,320 5.88 6.12 5.88 2,080 5,920 -0.1
24/08/2020
5.88
 1,102,010 5.81 5.88 5.81 36,460 340,000 -5.5
21/08/2020
5.81
 1,088,460 5.81 5.91 5.76 14,220 5,210 0.2
20/08/2020
5.81
 960,200 5.88 5.91 5.73 10,090 10,480 0.0
19/08/2020
5.88
 1,241,150 5.78 5.97 5.73 25,150 0 0.5
18/08/2020
5.78
 898,670 5.88 5.94 5.75 0 37,910 -0.7
17/08/2020
5.88
 2,325,430 5.55 5.91 5.62 150 253,740 -4.6
14/08/2020
5.55
 1,666,790 5.63 5.78 5.55 3,000 57,240 -0.9
13/08/2020
5.63
 3,561,500 5.36 5.67 5.36 33,100 361,330 -5.7
12/08/2020
5.36
 911,050 5.31 5.36 5.26 20 17,720 -0.3
11/08/2020
5.31
 430,570 5.25 5.31 5.16 10 0 0.0
10/08/2020
5.25
 830,610 5.31 5.37 5.25 0 26,570 -0.4
07/08/2020
5.31
 1,222,420 5.13 5.31 5.10 17,430 2,460 0.2
06/08/2020
5.13
 585,320 5.15 5.16 5.10 17,920 0 0.3
05/08/2020
5.15
 1,042,580 5.04 5.15 5.04 32,570 0 0.5
04/08/2020
5.04
 609,390 4.99 5.10 5.00 5,090 108,170 -1.6
03/08/2020
4.99
 678,970 4.91 5.02 4.89 40,620 195,000 -2.4
31/07/2020
4.91
 380,470 4.94 4.94 4.81 10 112,350 -1.7
30/07/2020
4.94
 193,120 4.87 4.97 4.87 8,280 33,050 -0.4
29/07/2020
4.87
 800,190 4.97 4.97 4.78 8,280 33,050 -0.4
28/07/2020
4.97
 640,710 4.75 4.99 4.76 46,320 0 0.7
27/07/2020
4.75
 1,591,960 5.05 5.05 4.75 24,330 0 0.4
24/07/2020
5.05
 1,724,450 5.31 5.31 5.00 2,000 17,750 -0.2
23/07/2020
5.31
 557,430 5.31 5.33 5.20 100 15,130 -0.2
22/07/2020
5.31
 546,920 5.36 5.41 5.31 0 8,890 -0.1
21/07/2020
5.36
 675,280 5.29 5.36 5.23 7,440 9,800 0.0
20/07/2020
5.29
 907,430 5.33 5.36 5.28 2,540 105,000 -1.7
17/07/2020
5.33
 802,570 5.28 5.36 5.26 1,060 720 0.0
16/07/2020
5.28
 360,530 5.29 5.36 5.25 3,000 40,050 -0.6
15/07/2020
5.29
 1,285,950 5.20 5.36 5.20 6,110 2,540 0.1
14/07/2020
5.20
 327,770 5.20 5.21 5.15 2,000 4,850 0.0
13/07/2020
5.20
 320,770 5.18 5.26 5.16 1,190 6,280 -0.1
10/07/2020
5.18
 412,110 5.29 5.29 5.13 850 22,230 -0.3
09/07/2020
5.29
 1,271,790 5.13 5.36 5.12 5,200 8,000 0.0
08/07/2020
5.13
 185,190 5.13 5.16 5.08 0 15,120 -0.2
07/07/2020
5.13
 476,760 5.05 5.20 5.04 41,200 0 0.6
06/07/2020
5.05
 236,230 5.04 5.08 5.04 12,700 11,000 0.0
03/07/2020
5.04
 212,240 5.04 5.05 5.00 28,500 36,140 -0.1
02/07/2020
5.04
 164,800 5.07 5.15 4.97 680 9,190 -0.1
01/07/2020
5.07
 207,510 4.91 5.07 4.91 14,600 0 0.2
30/06/2020
4.91
 676,350 5.05 5.10 4.81 4,870 33,190 -0.4

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