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

24.65
-0.20
(-0.80%)
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
(2024-10-23) 		-2.80 -10.20% 60,877,500 -790,071 -21.8
24.10
27.45
24.65
2 tháng
(2024-09-23) 		-0.05 -0.20% 120,289,900 728,929 19.2
24.10
27.45
24.65
3 tháng
(2024-08-26) 		0 -0.01% 137,154,100 771,629 21.8
24.04
27.45
24.65
6 tháng
(2024-05-27) 		-2.05 -7.66% 260,827,200 147,637 2.7
22.52
28
24.65
12 tháng
(2023-11-28) 		-1.90 -7.17% 585,231,800 1,263,011 42.6
22.52
28.75
24.65
24 tháng
(2022-12-05) 		1.20 5.11% 1,140,877,800 2,196,797 65.4
17.80
32
24.65
36 tháng
(2021-12-08) 		-29.40 -54.39% 1,504,172,100 1,624,037 54.4
16.96
55.09
24.65
60 tháng
(2019-12-19) 		16.26 193.88% 1,928,002,310 -8,037,600 -257.6
5.22
59.77
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
25.74
 1,009,100 25.70 26.09 25.65 1,000 2,600 -0.0
02/07/2024
25.78
 798,500 26 26 25.52 1,200 19,200 -0.5
01/07/2024
25.61
 1,202,500 25.13 25.83 25.09 1,300 23,700 -0.7
28/06/2024
25.09
 1,229,800 25.48 25.57 24.43 5,400 137,600 -3.8
27/06/2024
25.57
 1,166,500 25.22 25.91 25.22 1,200 20,200 -0.6
26/06/2024
25.57
 917,100 25.70 25.70 25.04 0 1,300 -0.0
25/06/2024
25.52
 2,406,600 24.52 25.65 24.48 166,400 1,900 4.7
24/06/2024
24.35
 3,264,500 25.22 25.70 24.26 19,900 65,600 -1.3
21/06/2024
25.26
 1,719,600 25.48 25.70 25.26 35,700 3,800 0.9
20/06/2024
25.48
 1,671,600 26.17 26.17 25.26 1,900 86,000 -2.5
19/06/2024
25.91
 2,038,700 26.17 26.35 25.78 12,900 0 0.4
18/06/2024
26.17
 1,578,700 26.22 26.78 26.09 200 0 0.0
17/06/2024
26.17
 2,412,900 26.52 26.78 26.13 200 22,100 -0.7
14/06/2024
26.52
 3,239,100 27.74 27.78 26.52 1,600 5,500 -0.1
13/06/2024
27.70
 3,379,500 27.61 28 27.43 106,300 24,400 2.6
12/06/2024
27.39
 2,360,700 26.96 27.39 26.74 56,300 0 1.8
11/06/2024
26.96
 1,613,300 27.48 27.48 26.74 600 10,900 -0.3
10/06/2024
27.22
 3,569,900 27.09 27.43 26.61 0 500 -0.0
07/06/2024
26.96
 2,247,000 27.13 27.30 26.83 26,908 12,400 0.5
06/06/2024
26.96
 3,105,400 27.65 27.65 26.91 2,500 19,800 -0.5
05/06/2024
27.39
 4,480,300 27.70 28.17 27.39 9,500 53,400 -1.4
04/06/2024
27.61
 2,993,200 28.17 28.17 27.57 12,400 255,800 -7.8
03/06/2024
28
 8,148,300 28.17 29.09 27.83 21,200 23,700 -0.1
31/05/2024
27.57
 2,784,400 28.26 28.26 27.57 123,400 91,000 1.0
30/05/2024
28
 4,177,800 26.96 28 26.74 255,800 186,700 2.1
29/05/2024
27.17
 3,094,700 28.26 28.26 27.09 23,700 351,600 -10.5
28/05/2024
28
 4,071,000 26.96 28.17 26.78 67,200 89,500 -0.8
27/05/2024
26.70
 2,872,500 26.83 27.04 26.52 124,700 189,500 -2.0
24/05/2024
26.87
 6,908,000 28.52 29.22 26.57 488,400 68,500 13.0
23/05/2024
28.52
 5,702,000 28.78 29.48 28.22 35,000 121,800 -2.9
22/05/2024
28.52
 7,620,500 26.96 28.52 26.96 257,900 53,600 6.5
21/05/2024
26.70
 2,431,400 26.83 26.91 26.26 3,800 68,300 -2.0
20/05/2024
26.78
 1,640,100 26.96 26.96 26.43 1,600 110,400 -3.4
17/05/2024
26.74
 3,336,800 25.48 26.96 25.48 60,500 34,454 0.8
16/05/2024
25.52
 1,532,700 25.74 26.04 25.48 51,100 35,100 0.5
15/05/2024
25.48
 900,000 25.22 25.52 25.17 72,500 1,400 2.1
14/05/2024
25.22
 722,800 25.26 25.43 25.17 12,600 0 0.4
13/05/2024
25.17
 960,900 25.17 25.43 24.91 2,300 101,000 -2.9
10/05/2024
25.13
 782,900 25.22 25.48 24.91 9,900 100,000 -2.6
09/05/2024
25.22
 815,800 25.74 25.83 25.17 1,500 70,200 -2.0
08/05/2024
25.52
 1,493,000 24.78 25.83 24.52 122,100 44,500 2.2
07/05/2024
25.04
 920,100 25.22 25.35 25 101,000 128,900 -0.8
06/05/2024
25.09
 1,293,100 24.52 25.09 24.52 83,400 11,500 2.1
03/05/2024
24.43
 988,500 24.91 24.91 24.30 6,000 90,100 -2.4
02/05/2024
24.52
 973,900 24.78 25.04 24.09 30,400 72,700 -1.2
26/04/2024: Quyền mua cổ phiếu: 1000/148 Giá: 15 (Volume + 14.80%, Ratio=0.15)
26/04/2024
24.78
 1,506,300 25.13 25.48 24.78 2,400 295,900 -8.5
25/04/2024
25.01
 3,759,000 24.77 25.01 24.24 7,300 809,700 -24.1
24/04/2024
25.09
 2,308,300 24.77 25.66 24.65 39,600 3,200 1.1
23/04/2024
24.52
 1,820,600 24.85 24.93 24.16 64,800 82,800 -0.6
22/04/2024
24.85
 2,876,700 24.12 25.01 23.96 258,000 9,500 7.6
19/04/2024
23.59
 4,585,200 24.36 24.69 23.59 185,800 152,500 1.0
17/04/2024
25.01
 1,968,900 25.38 25.50 24.77 10,000 134,700 -3.9
16/04/2024
25.34
 5,270,300 25.09 25.38 24.32 760,600 0 23.3
15/04/2024
24.77
 5,668,800 26.55 26.96 24.73 197,100 145,400 1.4
12/04/2024
26.55
 2,123,400 26.59 26.76 26.35 6,200 63,400 -1.9
11/04/2024
26.23
 2,726,900 25.95 26.68 25.82 35,400 10,100 0.8
10/04/2024
26.43
 1,478,200 27.16 27.16 26.43 38,600 176,500 -4.6
09/04/2024
26.92
 2,287,700 26.51 26.96 26.15 190,100 53,100 4.5
08/04/2024
26.51
 3,010,900 26.80 26.96 26.43 133,000 1,000 4.4
05/04/2024
26.80
 4,640,500 27.20 27.81 26.80 107,600 17,200 3.0
04/04/2024
27.53
 4,016,600 27.49 28.02 27.24 134,300 94,600 1.3
03/04/2024
27.61
 6,347,600 28.58 28.87 27.61 2,000 598,900 -20.9
02/04/2024
28.58
 3,551,700 28.54 28.87 28.22 16,200 37,000 -0.7
01/04/2024
28.75
 4,894,600 28.38 28.91 28.18 593,400 506,800 3.0
29/03/2024
28.38
 5,746,200 28.10 28.87 27.77 592,600 200,400 13.8
28/03/2024
27.98
 2,904,200 28.42 28.50 27.81 31,100 62,900 -1.1
27/03/2024
28.26
 4,537,800 28.10 28.83 28.02 115,800 128,000 -0.4
26/03/2024
28.02
 3,564,700 27.45 28.18 27.12 547,100 45,000 17.2
25/03/2024
27.45
 5,885,900 28.26 28.83 27.37 257,900 474,200 -7.6
22/03/2024
28.26
 7,098,600 28.54 28.63 27.77 152,600 547,500 -13.7
21/03/2024
28.18
 6,266,400 28.10 28.58 27.53 54,100 440,900 -13.4
20/03/2024
27.81
 6,242,500 27.24 28.18 26.80 1,012,600 152,900 29.2
19/03/2024
27.20
 6,042,500 28.10 28.26 27.12 1,353,900 9,800 45.8
18/03/2024
28.02
 10,379,000 27.77 28.58 26.72 370,500 185,800 6.0
15/03/2024
27.08
 15,086,400 25.58 27.08 25.25 249,000 2,800 8.1
14/03/2024
25.34
 3,044,400 25.09 25.42 24.93 0 3,200 -0.1
13/03/2024
24.81
 2,677,300 24.40 24.93 24.28 24,100 3,900 0.6
12/03/2024
24.36
 2,385,800 24.61 24.69 24.20 5,000 29,800 -0.8
11/03/2024
24.52
 2,622,000 24.77 25.17 23.14 13,300 14,000 -0.0
08/03/2024
24.85
 2,868,500 25.30 25.58 24.85 2,400 20,300 -0.6
07/03/2024
25.25
 2,280,600 25.30 25.42 25.05 3,400 200,400 -6.1
06/03/2024
25.34
 1,641,300 25.90 25.95 25.34 11,500 0 0.4
05/03/2024
25.74
 1,565,300 25.90 25.90 25.58 20,300 1,000 0.6
04/03/2024
25.82
 5,157,900 25.62 26.23 25.62 369,300 10,300 11.4
01/03/2024
25.21
 1,720,500 25.17 25.25 24.97 12,500 5,800 0.2
29/02/2024
25.09
 2,850,500 25.38 25.38 24.93 22,000 10,200 0.4
28/02/2024
25.01
 1,126,800 25.38 25.38 24.97 5,900 800 0.2
27/02/2024
25.17
 1,540,600 25.01 25.30 24.81 31,100 5,600 0.8
26/02/2024
24.85
 1,335,400 24.77 24.97 24.52 16,300 5,812 0.3
23/02/2024
24.69
 3,674,200 25.50 25.58 24.69 10,200 458,100 -13.9
22/02/2024
25.42
 1,643,600 25.74 25.90 25.42 0 46,650 -1.5
21/02/2024
25.74
 1,804,600 26.03 26.15 25.66 0 99,550 -3.2
20/02/2024
25.86
 3,590,900 25.58 26.15 25.42 179,500 50,060 4.1
19/02/2024
25.42
 1,348,300 25.50 25.58 25.17 10,600 100 0.3
16/02/2024
25.46
 2,629,400 25.25 25.82 25.21 192,600 0 6.1
15/02/2024
25.13
 1,494,300 25.17 25.21 24.89 44,200 51,000 -0.2
07/02/2024
24.93
 1,490,400 25.09 25.25 24.93 3,200 162,700 -4.9
06/02/2024
25.09
 1,138,400 25.34 25.38 25.09 900 60,000 -1.8
05/02/2024
25.17
 1,066,300 25.38 25.42 25.13 7,000 80,700 -2.3
02/02/2024
25.38
 2,359,100 25.42 26.03 25.38 121,100 10,700 3.5

Chính sách bảo mật | Điều khoản sử dụng |