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)
04/06/2020
5.12
 421,560 5.16 5.16 5.08 0 1,220 0.0
03/06/2020
5.12
 771,810 5.12 5.13 5.05 0 20,090 -0.3
02/06/2020
5.12
 1,051,760 5.20 5.26 5.12 0 548,340 -8.8
01/06/2020
5.16
 534,410 5.16 5.26 5.16 12,530 23,430 -0.2
29/05/2020
5.16
 735,010 5.28 5.31 5.16 28,210 103,470 -1.2
28/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
28/05/2020
5.21
 895,150 5.23 5.33 5.13 11,100 196,010 -3.0
27/05/2020
5.12
 786,880 5.21 5.21 5.09 32,800 25,410 0.1
26/05/2020
5.16
 562,180 5.28 5.28 5.11 5,610 155,690 -2.8
25/05/2020
5.16
 794,210 4.97 5.16 4.95 42,460 12,940 0.5
22/05/2020
4.95
 2,061,170 5.24 5.24 4.94 7,160 146,190 -2.6
21/05/2020
5.24
 996,060 5.31 5.32 5.24 100 114,730 -2.2
20/05/2020
5.26
 879,440 5.25 5.32 5.16 0 7,130 -0.1
19/05/2020
5.29
 2,114,950 5.33 5.49 5.18 4,780 684,330 -12.8
18/05/2020
5.15
 1,510,960 5.05 5.18 5.02 15,640 800,000 -14.3
15/05/2020
5.00
 1,014,430 4.98 5.09 4.93 0 327,770 -5.8
14/05/2020
4.94
 656,830 4.98 5.02 4.93 4,780 218,730 -3.8
13/05/2020
5.00
 1,222,930 4.94 5.11 4.88 25,690 482,090 -8.1
12/05/2020
4.95
 1,095,810 4.86 5.02 4.84 26,230 560,000 -9.4
11/05/2020
4.84
 574,810 4.84 4.87 4.80 22,440 124,000 -1.8
08/05/2020
4.83
 760,200 4.91 4.95 4.77 5,000 302,950 -5.2
07/05/2020
4.91
 593,830 4.97 4.97 4.86 0 211,100 -3.7
06/05/2020
4.91
 1,118,770 4.72 4.95 4.72 259,670 301,340 -0.7
05/05/2020
4.72
 163,940 4.66 4.73 4.63 0 8,610 -0.1
04/05/2020
4.66
 363,050 4.69 4.74 4.63 81,430 9,070 1.2
29/04/2020
4.74
 553,730 4.74 4.79 4.67 130,820 89,950 0.7
28/04/2020
4.73
 202,710 4.76 4.76 4.65 450 22,560 -0.4
27/04/2020
4.72
 877,340 4.74 4.84 4.67 37,970 56,290 -0.3
24/04/2020
4.58
 185,030 4.56 4.62 4.52 9,960 0 0.2
23/04/2020
4.56
 320,990 4.70 4.70 4.53 650 0 0.0
22/04/2020
4.66
 264,740 4.36 4.66 4.36 5,780 730 0.1
21/04/2020
4.51
 1,030,210 4.59 4.63 4.38 4,940 19,130 -0.2
20/04/2020
4.70
 771,470 4.79 4.88 4.70 2,010 249,240 -4.2
17/04/2020
4.83
 795,300 4.94 5.02 4.83 8,790 320,820 -5.5
16/04/2020
4.87
 820,820 4.69 5.00 4.69 25,530 160,000 -2.3
15/04/2020
4.74
 650,420 4.60 4.74 4.56 17,130 100,000 -1.4
14/04/2020
4.63
 518,130 4.63 4.67 4.51 9,400 1,610 0.1
13/04/2020
4.63
 470,180 4.51 4.65 4.51 19,450 66,930 -0.8
10/04/2020
4.59
 405,740 4.58 4.67 4.51 12,100 54,020 -0.7
09/04/2020
4.60
 498,750 4.49 4.73 4.45 10,960 0 0.2
08/04/2020
4.49
 261,300 4.45 4.55 4.45 5,160 2,730 0.0
07/04/2020
4.58
 366,990 4.58 4.59 4.46 25,410 0 0.4
06/04/2020
4.58
 508,260 4.49 4.59 4.41 33,340 0 0.5
03/04/2020
4.39
 323,390 4.42 4.42 4.35 10,850 0 0.2
01/04/2020
4.35
 195,140 4.27 4.36 4.27 23,670 6,460 0.3
31/03/2020
4.25
 290,060 4.41 4.41 4.07 15,680 1,360 0.2
30/03/2020
4.27
 458,240 4.14 4.28 4.13 2,910 0 0.0
27/03/2020
4.41
 328,100 4.41 4.46 4.29 5,980 13,170 -0.1
26/03/2020
4.41
 533,240 4.52 4.52 4.32 17,400 25,980 -0.1
25/03/2020
4.52
 916,650 4.35 4.58 4.29 24,830 12,480 0.2
24/03/2020
4.29
 462,940 4.15 4.29 4.06 32,260 8,090 0.4
23/03/2020
4.06
 2,202,570 4.21 4.27 4.06 20,000 0 0.3
20/03/2020
4.35
 553,730 4.24 4.36 4.21 7,400 27,530 -0.3
19/03/2020
4.29
 521,350 4.38 4.38 4.13 2,250 78,540 -1.2
18/03/2020
4.38
 695,070 4.38 4.46 4.32 0 89,830 -1.4
17/03/2020
4.38
 1,606,640 4.38 4.39 3.87 25,010 599,370 -8.5
16/03/2020
4.11
 1,183,860 4.21 4.34 4.07 3,430 170,650 -2.5
13/03/2020
4.29
 2,517,810 4.01 4.31 4.01 75,940 0 1.1
12/03/2020
4.31
 321,140 4.31 4.32 4.31 20,000 0 0.3
11/03/2020
4.63
 1,025,390 5.04 5.05 4.63 20,000 1,290 0.3
10/03/2020
4.97
 852,860 4.88 5.21 4.88 15,880 2,000 0.2
09/03/2020
5.25
 535,360 5.25 5.31 5.25 0 7,590 -0.1
06/03/2020
5.64
 245,200 5.59 5.67 5.53 0 19,980 -0.4
05/03/2020
5.64
 361,060 5.67 5.84 5.64 16,280 0 0.3
04/03/2020
5.67
 500,720 5.45 5.73 5.45 10,350 259,930 -4.9
03/03/2020
5.49
 386,660 5.53 5.61 5.47 0 201,350 -4.0
02/03/2020
5.49
 420,280 5.59 5.59 5.45 350 80,950 -1.6
28/02/2020
5.57
 573,610 5.71 5.71 5.42 1,810 67,910 -1.3
27/02/2020
5.78
 227,180 5.67 5.78 5.67 0 4,880 -0.1
26/02/2020
5.75
 215,870 5.70 5.88 5.70 100 0 0.0
25/02/2020
5.89
 412,710 5.56 5.89 5.56 6,630 9,740 -0.1
24/02/2020
5.75
 683,600 6.02 6.02 5.75 0 130 0.0
21/02/2020
6.18
 323,640 6.34 6.34 6.18 2,700 19,390 -0.4
20/02/2020
6.30
 424,110 6.22 6.34 6.19 4,850 0 0.1
19/02/2020
6.22
 216,950 6.13 6.23 6.12 200 520 0.0
18/02/2020
6.12
 200,900 6.12 6.18 6.05 0 9,810 -0.2
17/02/2020
6.12
 284,010 6.11 6.25 6.09 0 5,620 -0.1
14/02/2020
6.08
 183,280 6.11 6.12 6.06 0 5,630 -0.1
13/02/2020
6.11
 347,490 6.18 6.27 6.09 0 12,580 -0.3
12/02/2020
6.11
 191,280 5.99 6.20 5.99 0 4,560 -0.1
11/02/2020
5.99
 306,620 5.78 5.99 5.78 10,900 1,000 0.2
10/02/2020
5.78
 100,320 5.78 5.88 5.70 7,600 0 0.2
07/02/2020
5.78
 102,010 5.82 5.84 5.70 220 0 0.0
06/02/2020
5.81
 223,420 5.66 5.81 5.56 2,870 4,670 0.0
05/02/2020
5.66
 360,280 5.56 5.82 5.54 0 19,970 -0.4
04/02/2020
5.54
 250,170 5.39 5.56 5.39 7,010 0 0.1
03/02/2020
5.49
 1,139,950 5.49 5.59 5.49 2,420 0 0.0
31/01/2020
5.89
 778,990 5.95 6.09 5.84 990 11,920 -0.2
30/01/2020
6.11
 231,350 6.20 6.32 6.09 280 9,480 -0.2
22/01/2020
6.33
 196,100 6.19 6.36 6.19 930 2,530 0.0
21/01/2020
6.25
 173,540 6.06 6.25 6.06 0 2,600 -0.1
20/01/2020
6.06
 392,600 6.20 6.20 6.04 0 1,700 0.0
17/01/2020
6.20
 297,060 6.20 6.32 6.13 0 18,490 -0.4
16/01/2020
6.32
 240,250 6.34 6.36 6.30 0 18,970 -0.4
15/01/2020
6.32
 146,430 6.32 6.44 6.30 0 0 0
14/01/2020
6.32
 325,390 6.18 6.37 6.18 27,390 0 0.6
13/01/2020
6.18
 597,710 6.12 6.25 6.04 9,020 0 0.2
10/01/2020
6.20
 771,780 6.48 6.54 6.20 0 990 0.0
09/01/2020
6.47
 457,660 6.43 6.50 6.40 145,860 0 3.4
08/01/2020
6.34
 951,370 6.74 6.74 6.29 6,650 750 0.1
07/01/2020
6.75
 562,870 6.65 6.82 6.62 233,050 0 5.6

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