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)
12/01/2026
18.87
 5,006,600 17.96 19.13 17.48 841,700 309,700 11.1
09/01/2026
17.96
 6,737,000 18.96 18.96 17.83 412,700 923,200 -11.1
08/01/2026
18.96
 2,997,800 19.22 19.65 18.87 212,400 310,700 -2.2
07/01/2026
19.13
 2,420,200 19.13 19.30 18.78 525,900 94,000 9.5
06/01/2026
18.91
 3,477,700 19.35 19.52 18.70 750,400 543,900 4.6
05/01/2026
19.35
 2,837,800 19.87 20.04 19.04 309,000 502,500 -4.4
31/12/2025
19.74
 2,288,700 19.87 20.09 19.74 132,700 129,600 0.1
30/12/2025
19.74
 1,881,500 20.13 20.26 19.74 92,700 395,700 -6.9
29/12/2025
20.09
 1,932,700 19.83 20.30 19.83 228,500 71,300 3.6
26/12/2025
19.83
 4,164,500 20.26 20.57 19.48 451,900 803,700 -8.2
25/12/2025
20.43
 3,570,000 21.17 21.22 20.43 61,100 212,500 -3.7
24/12/2025
21.13
 3,098,900 21.04 21.39 20.91 304,700 232,100 1.8
23/12/2025
21.09
 2,467,200 21.57 21.61 20.96 2,500 334,700 -8.2
22/12/2025
21.39
 3,855,200 21.17 21.52 21 350,100 263,600 2.1
19/12/2025
20.96
 2,378,800 20.74 21.13 20.61 367,800 413,300 -1.1
18/12/2025
20.70
 1,403,700 20.91 21 20.52 142,100 180,800 -0.9
17/12/2025
20.87
 1,092,500 21.57 21.57 20.87 37,500 148,500 -2.7
16/12/2025
21.30
 3,516,900 20.87 21.96 20.17 472,700 148,000 7.7
15/12/2025
20.74
 2,161,800 20.65 21.17 20.52 515,400 147,900 8.8
12/12/2025
20.87
 3,477,500 21.74 22.09 20.61 506,100 484,900 0.3
11/12/2025
21.74
 1,073,000 22.43 22.43 21.74 26,300 15,200 0.3
10/12/2025
21.74
 1,599,300 22 22.39 21.74 52,200 161,400 -2.8
09/12/2025
22
 3,056,600 22.70 22.78 21.78 375,900 150,900 5.7
08/12/2025
22.70
 2,879,400 23.30 23.35 22.61 8,300 330,300 -8.5
05/12/2025
23.35
 1,305,800 23.87 23.91 23.35 30,300 31,300 0.0
04/12/2025
23.87
 1,584,200 23.65 24.09 23.61 135,400 139,900 -0.1
03/12/2025
23.57
 1,836,600 23.35 23.70 23.30 123,400 22,300 2.7
02/12/2025
23.30
 2,186,900 23.09 23.30 22.61 353,000 190,900 4.2
01/12/2025
23.22
 1,971,900 23.96 23.96 23.22 55,800 402,300 -9.3
28/11/2025
23.70
 1,091,300 23.74 24.17 23.48 75,300 122,000 -1.3
27/11/2025
23.78
 996,600 24.13 24.26 23.74 40,100 40,400 0.0
26/11/2025
24.04
 1,941,800 23.57 24.30 23.26 451,000 120,100 9.0
25/11/2025
23.26
 2,110,300 24.30 24.43 23.26 107,400 251,900 -4.0
24/11/2025
24.26
 931,900 24.30 24.48 24.22 51,100 86,000 -1.0
21/11/2025
24.26
 1,338,900 24.17 24.35 23.83 121,500 138,200 -0.5
20/11/2025
24.26
 1,309,800 24.35 24.52 23.96 53,000 139,100 -2.4
19/11/2025
24.35
 2,400,600 24.65 25.13 24.30 182,700 252,100 -2.0
18/11/2025
24.74
 2,446,200 25.09 25.17 24.57 90,800 389,000 -8.5
17/11/2025
25.09
 2,705,700 24.57 25.43 24.57 144,200 308,100 -4.8
14/11/2025
24.35
 2,774,400 24.04 24.65 23.87 214,500 227,500 -0.4
13/11/2025
23.91
 2,272,200 24.26 24.52 23.87 133,900 484,600 -9.8
12/11/2025
24.13
 2,887,300 23.48 24.48 23.48 361,800 151,900 5.8
11/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
11/11/2025
23.39
 6,627,200 24.30 24.48 22.87 272,400 1,689,100 -38.4
10/11/2025
24.57
 4,812,700 24.69 24.96 24.07 886,100 644,300 7.6
07/11/2025
24.84
 2,656,800 25.54 25.78 24.84 320,500 343,700 -0.8
06/11/2025
25.62
 3,778,900 25.23 26.05 24.77 287,500 383,600 -3.2
05/11/2025
25.35
 1,716,600 25.85 25.89 25.12 49,800 370,800 -10.6
04/11/2025
25.97
 6,602,500 23.80 25.97 23.29 1,177,900 639,800 16.0
03/11/2025
24.30
 6,064,200 26.16 26.40 24.30 809,000 744,900 1.6
31/10/2025
26.13
 2,299,800 26.55 26.94 26.09 159,000 313,400 -5.3
30/10/2025
26.63
 4,030,800 26.55 27.33 26.44 190,700 1,061,800 -30.2
29/10/2025
26.40
 3,714,900 26.75 26.82 26.36 50,600 1,743,200 -57.8
28/10/2025
26.48
 4,779,000 25.54 26.48 25.54 707,200 1,574,900 -29.0
27/10/2025
25.66
 6,500,200 27.41 27.52 25.66 542,500 1,623,200 -37.1
24/10/2025
27.25
 4,859,400 27.64 27.83 26.90 644,100 1,043,500 -14.1
23/10/2025
27.80
 6,052,300 28.88 29.11 27.64 234,000 1,925,600 -61.9
22/10/2025
28.80
 6,672,400 28.34 28.80 27.10 858,400 937,700 -3.2
21/10/2025
27.95
 13,995,900 28.88 29.27 27.64 1,258,000 423,000 30.0
20/10/2025
29.62
 11,435,600 31.44 32.53 29.62 1,683,200 618,400 43.3
17/10/2025
31.83
 5,709,500 32.61 32.84 31.83 693,800 815,500 -5.3
16/10/2025
32.61
 4,662,900 32.53 32.80 31.91 1,316,900 523,300 33.3
15/10/2025
31.99
 5,952,900 31.06 32.45 30.78 552,800 24,100 21.2
14/10/2025
31.21
 6,471,300 31.29 31.83 30.82 687,200 73,700 24.5
13/10/2025
30.59
 16,297,200 28.18 30.59 28.03 1,536,000 48,900 56.8
10/10/2025
28.61
 4,857,000 28.65 29.11 28.34 77,400 47,400 1.1
09/10/2025
28.34
 3,729,100 27.72 28.34 27.45 76,200 166,800 -3.2
08/10/2025
27.56
 3,517,500 27.17 27.56 26.44 236,000 106,100 4.6
07/10/2025
26.94
 2,420,400 27.29 27.29 26.59 1,000 423,100 -14.6
06/10/2025
27.17
 2,318,500 26.09 27.33 26.01 63,400 31,200 1.1
03/10/2025
25.74
 4,940,900 26.40 26.71 25.74 165,200 247,900 -2.9
02/10/2025
26.79
 3,497,000 28.07 28.18 26.79 73,100 209,300 -4.9
01/10/2025
27.95
 2,726,100 28.18 28.22 27.60 46,200 678,900 -22.7
30/09/2025
28.22
 6,656,800 28.57 28.57 26.79 578,000 247,800 11.7
29/09/2025
28.57
 3,216,800 28.77 29.11 28.03 30,600 414,300 -14.1
26/09/2025
28.77
 7,699,500 28.49 29.70 28.26 656,500 731,400 -3.1
25/09/2025
28.49
 4,268,300 28.73 29.04 28.42 141,800 486,700 -12.8
24/09/2025
28.61
 5,836,300 27.29 28.61 27.02 488,800 474,700 0.4
23/09/2025
27.29
 2,386,300 27.95 27.95 27.21 7,600 235,000 -8.1
22/09/2025
27.80
 6,982,500 27.56 28.26 27.29 1,069,200 465,400 21.5
19/09/2025
27.37
 3,379,400 27.29 27.72 27.10 331,100 389,600 -2.1
18/09/2025
27.06
 3,502,800 26.67 27.10 26.28 642,300 883,400 -8.2
17/09/2025
26.67
 2,181,800 26.94 27.17 26.63 200,900 132,000 2.4
16/09/2025
27.17
 3,877,600 27.80 27.87 27.02 137,600 632,100 -17.6
15/09/2025
27.56
 2,382,100 27.48 27.68 27.10 73,300 268,800 -6.9
12/09/2025
27.25
 2,826,300 27.33 27.80 27.02 135,500 461,800 -11.5
11/09/2025
27.25
 5,897,300 26.44 27.25 25.62 792,000 1,595,500 -27.3
10/09/2025
26.55
 2,175,700 27.02 27.02 26.32 259,800 688,500 -14.7
09/09/2025
26.82
 3,918,000 26.16 26.94 25.85 277,700 240,700 1.2
08/09/2025
26.09
 10,388,200 27.33 27.76 26.01 1,464,900 643,500 27.7
05/09/2025
27.91
 6,323,100 29.39 29.66 27.91 232,800 93,200 5.1
04/09/2025
29.04
 5,987,700 29.11 30.40 28.88 250,400 80,000 6.6
03/09/2025
28.73
 5,411,700 27.56 29.08 27.56 655,900 57,100 22.0
29/08/2025
27.64
 4,194,500 27.83 28.42 27.60 111,900 257,500 -5.3
28/08/2025
27.56
 2,628,800 27.72 27.76 27.02 2,000 209,800 -7.3
27/08/2025
27.56
 7,906,700 27.45 28.73 26.90 114,300 911,900 -28.7
26/08/2025
27.17
 3,786,100 25.82 27.17 25.82 339,500 48,900 9.9
25/08/2025
25.89
 4,175,800 26.40 26.55 25.74 209,800 235,500 -0.9
22/08/2025
25.89
 11,482,600 26.63 27.02 25.47 890,400 942,900 -2.2
21/08/2025
27.33
 10,654,500 28.49 28.61 27.33 79,400 700,300 -22.5
20/08/2025
28.45
 8,811,400 29.50 29.89 28.03 246,000 328,100 -3.4

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