CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

11.80
-0.20
(-1.67%)
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)
11/06/2026
15.39
 381,500 15.52 15.57 15.30 56,300 15,100 0.7
10/06/2026
15.57
 1,342,000 15 15.83 15 213,300 54,900 2.8
09/06/2026
15.26
 526,400 15.09 15.26 14.91 39,500 11,800 0.5
08/06/2026
15.09
 831,000 14.78 15.30 14.78 151,300 23,500 2.2
05/06/2026
15.09
 477,500 15.39 15.39 15 6,200 14,800 -0.2
04/06/2026
15.30
 514,700 15.22 15.35 15.13 200 72,000 -1.3
03/06/2026
15.22
 494,200 14.83 15.22 14.83 1,400 30,300 -0.5
02/06/2026
14.96
 1,515,800 15.22 15.35 14.70 269,100 69,800 3.4
01/06/2026
15.30
 609,000 15.35 15.48 15.13 38,100 19,000 0.3
29/05/2026
15.22
 1,340,600 15.57 15.57 15.22 13,200 126,600 -2.0
28/05/2026
15.57
 916,800 15.78 15.91 15.57 42,800 34,800 0.1
27/05/2026
15.78
 763,800 15.91 16 15.70 45,100 14,400 0.6
26/05/2026
15.87
 1,227,700 15.57 16.13 15.48 95,600 18,800 1.4
25/05/2026
15.61
 1,275,500 15.65 15.91 15.43 25,500 216,000 -3.4
22/05/2026
15.65
 1,608,800 15.35 15.70 15.35 31,700 239,900 -3.7
21/05/2026
15.43
 1,606,900 15.17 15.65 14.83 100 229,000 -4.1
20/05/2026
15.65
 5,180,100 16.48 16.48 15.35 188,200 403,600 -4.2
19/05/2026
16.48
 2,815,000 16.70 16.87 16.39 273,100 282,600 -0.1
18/05/2026
16.52
 1,678,300 16.43 16.52 16.17 224,200 207,000 0.4
15/05/2026
16.43
 1,980,400 16.52 16.65 16.35 375,500 52,900 6.2
14/05/2026
16.39
 1,172,600 16.17 16.48 16.17 267,300 7,300 4.9
13/05/2026
16.26
 1,550,200 16.30 16.39 16.09 11,700 168,300 -2.9
12/05/2026
16.30
 2,059,000 16.13 16.65 16.13 360,200 27,700 6.3
11/05/2026
16.13
 2,346,200 16.17 16.52 15.91 17,400 478,600 -8.6
08/05/2026
16.13
 1,961,500 16.26 16.35 16.13 7,400 250,500 -4.6
07/05/2026
16.35
 2,777,600 16.52 16.83 16.35 187,900 429,900 -4.6
06/05/2026
16.43
 1,896,400 16.26 16.57 16.17 188,600 245,500 -1.0
05/05/2026
16.26
 1,855,700 16.52 16.57 16.17 1,600 48,500 -0.9
04/05/2026
16.57
 2,585,600 16.78 17.09 16.57 145,500 193,400 -1.0
29/04/2026
16.61
 3,177,500 16.13 16.70 16.04 1,084,700 58,800 19.5
28/04/2026
16.13
 1,872,800 16.48 16.57 16 48,500 107,400 -1.1
24/04/2026
16.26
 1,872,500 16.48 16.48 16.04 41,100 181,000 -2.6
23/04/2026
16.26
 3,931,500 16.26 16.74 16.09 145,100 500,000 -6.7
22/04/2026
16.04
 1,892,900 16.22 16.22 15.96 58,300 141,500 -1.5
21/04/2026
16.09
 1,550,600 16.26 16.39 16.09 68,000 294,900 -4.2
20/04/2026
16.26
 1,633,600 16.17 16.57 16 87,800 158,200 -1.3
17/04/2026
16.13
 1,570,900 16.48 16.57 16.13 0 298,700 -5.6
16/04/2026
16.35
 2,839,700 16.39 16.48 15.96 144,200 520,400 -7.0
15/04/2026
16.39
 3,396,700 16.52 16.91 16.39 54,200 13,800 0.8
14/04/2026
16.43
 2,370,800 16.74 16.87 16.43 0 60,700 -1.2
13/04/2026
16.57
 3,045,500 16.22 17.04 16.22 14,500 105,200 -1.7
10/04/2026
16.61
 3,053,500 17 17.13 16.57 100 6,100 -0.1
09/04/2026
16.70
 6,718,900 16.30 17.13 16.13 158,200 13,900 2.7
08/04/2026
16.43
 3,630,200 16.04 16.52 15.87 233,000 8,200 4.2
07/04/2026
15.57
 1,347,300 15.61 15.87 15.26 73,400 6,200 1.2
06/04/2026
15.57
 1,996,400 16 16.17 15.57 33,000 1,600 0.6
03/04/2026
16.09
 2,001,800 16.26 16.30 16 211,100 30,900 3.3
02/04/2026
16.09
 2,407,800 16.04 16.39 16 183,500 46,600 2.5
01/04/2026
16.26
 2,621,800 16.70 16.70 16.26 10,000 74,400 -1.2
31/03/2026
16.30
 3,317,700 16.61 16.74 16.17 104,200 115,600 -0.2
30/03/2026
16.57
 4,830,300 15.96 16.87 15.96 119,000 238,500 -2.3
27/03/2026
16.48
 6,515,900 15.30 16.48 15.30 488,700 471,900 0.3
26/03/2026
15.43
 2,393,500 15.74 15.74 15.26 404,200 201,000 3.6
25/03/2026
15.61
 3,521,300 14.96 15.83 14.96 336,200 446,600 -2.0
24/03/2026
14.96
 3,225,900 14.48 15.13 14.39 463,400 98,200 6.2
23/03/2026
14.17
 3,049,300 15 15.13 14.17 254,700 183,100 1.1
20/03/2026
15.22
 1,509,700 15.48 15.74 15.22 132,500 86,000 0.8
19/03/2026
15.48
 2,126,700 15.17 15.83 15.17 313,800 144,500 3.0
18/03/2026
15.39
 1,643,000 15.52 15.74 15.17 171,300 92,900 1.4
17/03/2026
15.52
 1,880,300 15.96 16 15.43 49,200 334,600 -5.2
16/03/2026
15.96
 2,760,500 16.04 16.13 15.70 135,200 203,800 -1.3
13/03/2026
15.65
 3,839,800 15.65 16.04 15.52 122,600 186,200 -1.2
12/03/2026
15.48
 2,614,200 15.35 15.83 15.13 300,100 27,900 4.8
11/03/2026
15.39
 3,428,500 14.87 15.74 14.57 222,100 153,700 1.2
10/03/2026
14.87
 6,370,400 14.78 15.17 14.35 190,200 559,900 -6.4
09/03/2026
15.04
 2,010,700 15.04 15.57 15.04 25,900 144,300 -2.0
06/03/2026
16.17
 2,283,900 16.09 16.48 16.04 151,900 39,500 2.1
05/03/2026
16.13
 2,235,700 16.43 16.65 16.09 193,200 19,700 3.3
04/03/2026
16.09
 5,114,500 16.52 16.78 15.65 508,800 12,700 9.1
03/03/2026
16.61
 4,798,600 16.70 17.22 16.39 40,500 177,300 -2.7
02/03/2026
16.91
 5,852,900 17.22 17.74 16.91 14,000 89,400 -1.5
27/02/2026
18.17
 4,645,400 18.52 18.52 18 4,200 707,700 -14.8
26/02/2026
18.57
 1,846,200 18.48 18.65 18.43 103,200 203,900 -2.1
25/02/2026
18.48
 3,123,300 18.83 18.91 18.43 30,700 224,300 -4.2
24/02/2026
18.78
 2,267,100 18.87 19.13 18.70 140,800 117,700 0.5
23/02/2026
18.91
 2,060,500 18.65 18.91 18.43 427,600 123,900 6.6
13/02/2026
18.52
 1,471,000 18.57 18.65 18.48 110,300 8,800 2.2
12/02/2026
18.57
 1,025,800 18.61 18.87 18.48 114,500 2,600 2.4
11/02/2026
18.70
 3,071,200 18 19 18 591,200 15,800 12.4
10/02/2026
18
 2,426,900 18.26 18.43 17.83 9,900 98,600 -1.8
09/02/2026
18.22
 1,645,400 18.48 18.61 18.17 0 332,900 -7.0
06/02/2026
18.30
 3,337,000 18.96 18.96 18.26 1,400 253,200 -5.5
05/02/2026
19.17
 5,525,200 19.13 19.78 19.13 110,900 215,900 -2.3
04/02/2026
19.04
 3,751,900 18.78 19.22 18.65 343,700 322,700 0.4
03/02/2026
18.83
 2,552,200 18.78 19 18.70 264,400 20,800 5.3
02/02/2026
18.70
 2,614,000 18.87 19.17 18.48 83,100 111,800 -0.6
30/01/2026
18.87
 4,243,100 18.78 19.26 18.70 355,800 61,800 6.4
29/01/2026
18.57
 2,543,100 18.91 19.22 18.57 21,200 216,300 -4.3
28/01/2026
18.70
 4,901,400 18.26 19.09 17.83 179,200 353,500 -3.5
27/01/2026
18.26
 2,462,900 18.26 18.48 18.13 26,700 474,300 -9.4
26/01/2026
18.22
 4,253,300 19.04 19.09 18.09 51,400 441,900 -8.4
23/01/2026
18.96
 5,809,700 20 20 18.96 57,400 1,421,800 -30.6
22/01/2026
19.83
 5,372,000 18.78 19.83 18.52 743,200 253,100 10.8
21/01/2026
18.57
 4,538,100 18.48 18.96 18.30 106,400 863,600 -16.2
20/01/2026
18.39
 3,042,600 18.78 18.83 18.39 150,300 500,900 -7.5
19/01/2026
18.57
 2,313,600 18.57 18.87 18.43 279,700 134,800 3.1
16/01/2026
18.52
 3,448,600 19.04 19.04 18.43 359,300 631,200 -5.9
15/01/2026
18.74
 3,989,900 18.35 19.04 18.35 398,600 124,800 5.9
14/01/2026
18.35
 6,277,800 18.78 19.17 18.30 651,200 597,100 1.1
13/01/2026
19.04
 4,214,500 19.26 19.39 18.96 436,400 338,800 2.1

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