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)
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 6.65 6.89 6.65 31,150 0 0.8
31/12/2019
6.68
 460,990 6.65 6.71 6.51 750 390 0.0
30/12/2019
6.71
 968,420 6.85 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 6.99 6.99 6.88 1,180 0 0.0
25/12/2019
6.95
 1,754,430 6.50 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 6.55 6.68 6.50 2,010 8,030 -0.1
20/12/2019
6.47
 271,150 6.46 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 6.41 6.62 6.41 0 1,110 0.0
17/12/2019
6.48
 204,540 6.43 6.57 6.43 3,450 0 0.1
16/12/2019
6.48
 572,640 6.30 6.48 6.23 2,800 1,570 0.0
13/12/2019
6.32
 258,450 6.15 6.36 6.15 0 140 0.0
12/12/2019
6.16
 166,280 6.12 6.20 6.12 1,900 0 0.0
11/12/2019
6.18
 121,190 6.27 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 6.22 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 5.94 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 6.29 6.29 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 6.29 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 6.46 6.50 6.18 2,500 4,040 0.0
21/11/2019
6.43
 364,690 6.39 6.51 6.34 26,180 0 0.6
20/11/2019
6.37
 335,380 6.51 6.53 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 6.50 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 6.43 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 6.39 6.51 6.39 0 19,740 -0.5
05/11/2019
6.43
 851,920 6.18 6.54 6.16 8,920 0 0.2
04/11/2019
6.16
 206,520 6.18 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 6.39 6.41 6.25 0 19,290 -0.4
28/10/2019
6.36
 277,700 6.23 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 6.13 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 6.01 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 6.16 6.26 6.09 0 2,000 0.0
15/10/2019
6.12
 516,240 5.96 6.16 5.96 0 0 0
14/10/2019
6.02
 2,176,590 6.37 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 6.61 6.88 6.61 0 51,000 -1.2
08/10/2019
6.68
 800,180 6.46 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 6.23 6.74 6.19 1,000 72,650 -1.7
02/10/2019
6.32
 778,920 6.40 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 5.75 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 6.18 6.20 5.89 0 120,600 -2.6
20/09/2019
6.16
 398,050 6.13 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 6.20 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 5.74 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 5.81 5.81 5.70 250 0 0.0
11/09/2019
5.73
 456,360 5.75 5.85 5.67 0 0 0
10/09/2019
5.73
 1,860,410 5.96 6.04 5.56 650 0 0.0
09/09/2019
5.96
 349,430 5.81 5.99 5.87 0 300 0.0
06/09/2019
5.87
 497,610 5.81 6.02 5.77 0 0 0
05/09/2019
5.84
 473,090 6.04 6.06 5.78 0 0 0
04/09/2019
5.98
 741,450 5.61 6.01 5.61 134,000 11,150 2.6
03/09/2019
5.71
 1,087,700 5.61 5.87 5.40 0 0 0
30/08/2019
5.74
 2,101,380 6.16 6.29 5.74 10,700 284,960 -5.9
29/08/2019
6.16
 1,018,030 6.06 6.32 6.06 0 52,000 -1.1
28/08/2019
6.12
 822,560 6.34 6.46 6.12 0 72,520 -1.6
27/08/2019
6.34
 1,214,520 6.46 6.53 6.29 1,560 200,000 -4.5
26/08/2019
6.32
 982,400 6.18 6.32 6.12 1,000 182,330 -4.1
23/08/2019
6.15
 684,140 6.05 6.18 6.01 3,000 106,650 -2.3
22/08/2019
6.05
 820,470 5.81 6.09 5.81 1,000 115,680 -2.5
21/08/2019
5.85
 527,330 5.87 5.89 5.75 1,000 0 0.0
20/08/2019
5.87
 1,089,980 5.89 5.92 5.77 2,000 215,000 -4.4
19/08/2019
5.77
 1,433,000 5.43 5.77 5.43 2,000 100,000 -2.0
16/08/2019
5.40
 470,750 5.36 5.54 5.36 0 0 0

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