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)
05/02/2020
5.66
 360,280 5.54 5.82 5.54 0 19,970 -0.4
04/02/2020
5.54
 250,170 5.49 5.56 5.39 7,010 0 0.1
03/02/2020
5.49
 1,139,950 5.89 5.89 5.49 2,420 0 0.0
31/01/2020
5.89
 778,990 6.11 6.11 5.84 990 11,920 -0.2
30/01/2020
6.11
 231,350 6.33 6.33 6.09 280 9,480 -0.2
22/01/2020
6.33
 196,100 6.25 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 6.32 6.32 6.13 0 18,490 -0.4
16/01/2020
6.32
 240,250 6.32 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 6.20 6.25 6.04 9,020 0 0.2
10/01/2020
6.20
 771,780 6.47 6.54 6.20 0 990 0.0
09/01/2020
6.47
 457,660 6.34 6.50 6.40 145,860 0 3.4
08/01/2020
6.34
 951,370 6.75 6.75 6.29 6,650 750 0.1
07/01/2020
6.75
 562,870 6.60 6.82 6.62 233,050 0 5.6
06/01/2020
6.60
 967,330 6.88 7.10 6.60 30 17,460 -0.4
03/01/2020
6.88
 529,730 6.88 6.89 6.75 161,650 0 3.9
02/01/2020
6.88
 467,470 6.68 6.89 6.65 31,150 0 0.8
31/12/2019
6.68
 460,990 6.71 6.71 6.51 750 390 0.0
30/12/2019
6.71
 968,420 6.88 6.96 6.62 0 12,070 -0.3
27/12/2019
6.88
 413,690 6.91 7.07 6.86 4,070 7,800 -0.1
26/12/2019
6.91
 412,550 6.95 6.99 6.88 1,180 0 0.0
25/12/2019
6.95
 1,754,430 6.51 6.96 6.50 27,810 1,890 0.6
24/12/2019
6.51
 153,940 6.51 6.57 6.47 0 8,400 -0.2
23/12/2019
6.51
 656,630 6.47 6.68 6.50 2,010 8,030 -0.1
20/12/2019
6.47
 271,150 6.51 6.57 6.43 0 0 0
19/12/2019
6.51
 310,660 6.54 6.60 6.41 1,470 0 0.0
18/12/2019
6.54
 427,560 6.48 6.62 6.41 0 1,110 0.0
17/12/2019
6.48
 204,540 6.48 6.57 6.43 3,450 0 0.1
16/12/2019
6.48
 572,640 6.32 6.48 6.23 2,800 1,570 0.0
13/12/2019
6.32
 258,450 6.16 6.36 6.15 0 140 0.0
12/12/2019
6.16
 166,280 6.18 6.20 6.12 1,900 0 0.0
11/12/2019
6.18
 121,190 6.20 6.27 6.09 0 5,290 -0.1
10/12/2019
6.20
 200,530 6.25 6.26 6.12 1,070 2,730 0.0
09/12/2019
6.25
 123,610 6.26 6.29 6.22 0 80 0.0
06/12/2019
6.26
 98,910 6.20 6.32 6.18 410 0 0.0
05/12/2019
6.20
 498,630 6.06 6.32 6.06 7,420 0 0.2
04/12/2019
6.06
 382,300 5.89 6.12 5.94 9,740 490 0.2
03/12/2019
5.89
 469,970 6.19 6.22 5.89 1,220 0 0.0
02/12/2019
6.19
 339,690 6.30 6.30 6.18 0 7,160 -0.2
29/11/2019
6.30
 122,260 6.29 6.36 6.23 8,170 0 0.2
28/11/2019
6.29
 309,250 6.32 6.37 6.18 0 2,610 -0.1
27/11/2019
6.32
 383,000 6.32 6.41 6.32 6,030 0 0.1
26/11/2019
6.32
 232,060 6.22 6.34 6.22 6,100 0 0.1
25/11/2019
6.22
 424,610 6.18 6.32 6.18 15,670 0 0.3
22/11/2019
6.18
 559,740 6.43 6.50 6.18 2,500 4,040 0.0
21/11/2019
6.43
 364,690 6.37 6.51 6.34 26,180 0 0.6
20/11/2019
6.37
 335,380 6.54 6.54 6.37 1,600 0 0.0
19/11/2019
6.54
 240,190 6.54 6.54 6.43 990 2,400 0.0
18/11/2019
6.54
 214,170 6.62 6.65 6.50 0 4,200 -0.1
15/11/2019
6.62
 497,000 6.57 6.71 6.54 0 3,970 -0.1
14/11/2019
6.57
 336,450 6.53 6.58 6.48 11,160 0 0.3
13/11/2019
6.53
 226,920 6.57 6.60 6.51 0 0 0
12/11/2019
6.57
 616,270 6.54 6.65 6.47 6,460 0 0.2
11/11/2019
6.54
 940,920 6.43 6.62 6.43 2,960 5,380 -0.1
08/11/2019
6.43
 377,600 6.41 6.46 6.39 0 6,380 -0.1
07/11/2019
6.41
 545,070 6.39 6.50 6.39 0 9,250 -0.2
06/11/2019
6.39
 205,240 6.43 6.51 6.39 0 19,740 -0.5
05/11/2019
6.43
 851,920 6.16 6.54 6.16 8,920 0 0.2
04/11/2019
6.16
 206,520 6.16 6.23 6.16 9,070 0 0.2
01/11/2019
6.16
 306,250 6.18 6.23 6.12 4,420 0 0.1
31/10/2019
6.18
 360,770 6.26 6.33 6.18 8,100 19,630 -0.3
30/10/2019
6.26
 266,440 6.26 6.32 6.18 200 0 0.0
29/10/2019
6.26
 861,950 6.36 6.41 6.25 0 19,290 -0.4
28/10/2019
6.36
 277,700 6.26 6.36 6.23 3,830 0 0.1
25/10/2019
6.26
 274,990 6.25 6.39 6.23 5,850 0 0.1
24/10/2019
6.25
 350,410 6.20 6.32 6.16 5,170 0 0.1
23/10/2019
6.20
 730,250 6.16 6.34 6.13 15,020 0 0.3
22/10/2019
6.16
 317,820 6.06 6.18 6.04 3,980 0 0.1
21/10/2019
6.06
 417,940 6.06 6.09 5.98 0 0 0
18/10/2019
6.06
 492,670 6.23 6.23 6.05 0 0 0
17/10/2019
6.23
 300,810 6.26 6.26 6.12 0 0 0
16/10/2019
6.26
 379,760 6.12 6.26 6.09 0 2,000 0.0
15/10/2019
6.12
 516,240 6.02 6.16 5.96 0 0 0
14/10/2019
6.02
 2,176,590 6.34 6.37 5.91 0 0 0
11/10/2019
6.34
 953,680 6.58 6.60 6.33 0 2,000 0.0
10/10/2019
6.58
 426,950 6.69 6.69 6.54 0 0 0
09/10/2019
6.69
 785,290 6.68 6.88 6.61 0 51,000 -1.2
08/10/2019
6.68
 800,180 6.51 6.68 6.43 0 0 0
07/10/2019
6.51
 957,670 6.65 6.82 6.51 0 12,000 -0.3
04/10/2019
6.65
 562,440 6.72 6.78 6.64 2,900 1,950 0.0
03/10/2019
6.72
 1,517,470 6.32 6.74 6.19 1,000 72,650 -1.7
02/10/2019
6.32
 778,920 6.33 6.51 6.32 0 25,120 -0.6
01/10/2019
6.33
 1,415,430 5.92 6.33 5.92 0 0 0
30/09/2019
5.92
 339,550 5.81 5.92 5.75 5,000 2,570 0.0
27/09/2019
5.81
 265,410 5.84 5.95 5.81 5,000 0 0.1
26/09/2019
5.84
 285,920 5.89 6.08 5.84 0 4,610 -0.1
25/09/2019
5.89
 196,840 5.84 5.92 5.75 0 1,000 0.0
24/09/2019
5.84
 403,570 5.89 5.99 5.84 0 13,400 -0.3
23/09/2019
5.89
 765,500 6.16 6.20 5.89 0 120,600 -2.6
20/09/2019
6.16
 398,050 6.12 6.29 6.13 0 0 0
19/09/2019
6.12
 238,230 6.12 6.18 6.08 0 1,200 0.0
18/09/2019
6.12
 438,350 6.23 6.23 6.06 500 0 0.0
17/09/2019
6.23
 469,310 6.22 6.32 6.12 1,000 0 0.0
16/09/2019
6.22
 675,480 5.98 6.26 5.98 18,670 0 0.4
13/09/2019
5.98
 490,350 5.74 5.98 5.74 0 0 0
12/09/2019
5.74
 657,190 5.73 5.81 5.70 250 0 0.0
11/09/2019
5.73
 456,360 5.73 5.85 5.67 0 0 0

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