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)
01/02/2024
25.25
 940,400 25.09 25.38 25.09 8,000 800 0.2
31/01/2024
25.09
 1,891,000 25.09 25.38 24.77 100,700 10,600 2.8
30/01/2024
25.05
 552,100 24.93 25.21 24.93 500 2,100 -0.0
29/01/2024
24.97
 716,600 25.17 25.34 24.97 1,500 8,000 -0.2
26/01/2024
25.17
 790,600 25.13 25.50 25.05 1,600 0 0.0
25/01/2024
25.01
 524,800 24.89 25.09 24.85 0 100 -0.0
24/01/2024
24.89
 1,176,900 25.05 25.25 24.89 0 100,800 -3.1
23/01/2024
25.09
 883,900 25.50 25.50 25.09 0 21,600 -0.7
22/01/2024
25.46
 1,378,700 25.62 25.62 24.93 3,200 3,000 0.0
19/01/2024
25.17
 1,109,100 25.62 25.62 25.13 3,200 82,000 -2.4
18/01/2024
25.42
 1,488,400 25.42 25.82 25.17 21,600 400 0.7
17/01/2024
25.21
 848,500 25.17 25.46 25.01 10,000 2,200 0.2
16/01/2024
24.93
 1,198,000 24.61 24.93 24.44 2,100 38,000 -1.1
15/01/2024
24.61
 1,353,600 25.42 25.42 24.61 300 0 0.0
12/01/2024
24.93
 4,822,700 25.58 25.74 24.77 23,800 70,300 -1.5
11/01/2024
25.90
 1,535,600 26.15 26.23 25.86 200 15,000 -0.5
10/01/2024
26.03
 2,750,400 26.43 26.68 25.90 3,300 20,000 -0.5
09/01/2024
26.51
 2,041,900 27.04 27.04 26.51 2,000 8,700 -0.2
08/01/2024
26.88
 3,094,900 26.84 27.37 26.84 44,900 1,000 1.5
05/01/2024
26.72
 1,924,600 26.51 27.00 26.51 200 177,400 -5.8
04/01/2024
26.51
 3,240,500 26.39 26.96 26.35 11,100 127,400 -3.8
03/01/2024
26.35
 1,316,900 26.11 26.39 26.03 0 200,200 -6.4
02/01/2024
26.11
 2,304,000 26.76 26.76 26.07 1,200 241,900 -7.8
29/12/2023
26.51
 1,897,500 26.51 26.80 26.47 0 5,000 -0.2
28/12/2023
26.51
 1,542,900 26.76 26.92 26.51 6,400 21,800 -0.5
27/12/2023
26.76
 2,215,500 26.76 27.00 26.72 0 3,000 -0.1
26/12/2023
26.76
 1,621,800 26.55 26.96 26.64 10,000 0 0.3
25/12/2023
26.55
 1,560,000 26.23 26.68 26.11 30,900 1,200 1.0
22/12/2023
26.23
 1,530,900 26.23 26.64 26.15 600 8,900 -0.3
21/12/2023
26.23
 1,095,600 26.15 26.35 25.90 0 0 0
20/12/2023
26.15
 1,010,300 26.15 26.68 26.15 100 4,800 -0.2
19/12/2023
26.15
 1,222,200 25.82 26.15 25.70 200 3,200 -0.1
18/12/2023
25.82
 1,071,300 25.90 26.31 25.74 0 8,600 -0.3
15/12/2023
25.90
 1,885,500 25.82 26.39 25.66 39,100 0 1.3
14/12/2023
25.82
 2,738,300 26.43 26.76 25.82 6,700 0 0.2
13/12/2023
26.43
 2,144,800 27.04 27.37 26.43 2,000 1,300 0.0
12/12/2023
27.04
 1,334,600 26.96 27.24 26.92 0 800 -0.0
11/12/2023
26.96
 1,631,300 27.08 27.29 26.84 1,400 1,500 -0.0
08/12/2023
27.08
 2,337,600 27.37 27.61 26.84 400 0 0.0
07/12/2023
27.37
 5,650,200 28.26 28.63 26.80 21,000 55,900 -1.2
06/12/2023
28.26
 3,237,500 27.77 28.38 27.69 7,000 600 0.2
05/12/2023
27.77
 2,746,700 27.77 28.02 27.61 0 2,700 -0.1
04/12/2023
27.77
 3,952,600 26.76 28.22 26.92 44,000 15,400 1.0
01/12/2023
26.76
 2,289,200 26.43 27.00 26.03 65,200 41,200 0.8
30/11/2023
26.43
 2,856,800 26.96 27.45 26.43 2,100 1,000 0.0
29/11/2023
26.96
 2,457,000 26.55 27.16 26.64 0 33,700 -1.1
28/11/2023
26.55
 3,815,100 26.80 26.92 25.86 600 100,000 -3.2
27/11/2023
26.80
 2,988,600 27.61 27.89 26.80 23,400 5,000 0.6
24/11/2023
27.61
 6,903,800 27.53 27.93 26.15 7,300 0 0.2
23/11/2023
27.53
 5,158,500 29.56 29.80 27.53 70,300 20,000 1.7
22/11/2023
29.56
 13,991,500 28.02 29.56 27.65 0 14,700 -0.5
21/11/2023
28.02
 3,573,000 27.61 28.10 27.73 100,000 155,200 -1.9
20/11/2023
27.61
 3,003,500 27.69 27.89 27.00 15,000 13,800 0.0
17/11/2023
27.69
 5,598,400 28.58 28.71 27.45 15,400 400 0.5
16/11/2023
28.58
 4,914,100 27.45 28.58 27.20 0 0 0
15/11/2023
27.45
 3,432,300 27.77 28.46 27.41 11,500 115,100 -3.6
14/11/2023
27.77
 2,535,200 27.57 28.42 27.49 10,000 82,200 -2.5
13/11/2023
27.57
 3,392,100 27.45 28.14 26.96 0 69,900 -2.4
10/11/2023
27.45
 5,487,400 27.77 28.46 27.45 72,900 47,000 0.9
09/11/2023
27.77
 7,016,600 28.06 28.75 27.77 150,400 152,300 -0.1
08/11/2023
28.06
 5,252,500 26.23 28.06 26.19 118,600 34,200 2.8
07/11/2023
26.23
 2,026,200 26.55 26.96 26.15 42,100 52,900 -0.3
06/11/2023
26.55
 2,689,600 26.39 26.72 26.03 32,400 51,600 -0.6
03/11/2023
26.39
 2,536,900 26.47 26.76 25.99 43,400 58,300 -0.5
02/11/2023
26.47
 3,722,100 24.77 26.47 24.93 96,400 32,100 2.1
01/11/2023
24.77
 2,178,500 24.12 24.77 23.87 59,400 0 1.8
31/10/2023
24.12
 2,288,300 24.97 25.66 23.92 53,000 20,900 1.0
30/10/2023
24.97
 1,957,200 25.58 25.95 24.97 61,900 39,000 0.7
27/10/2023
25.58
 2,076,800 24.28 25.70 24.12 27,200 47,000 -0.6
26/10/2023
24.28
 5,504,300 25.17 25.17 23.43 55,200 17,100 1.1
25/10/2023
25.17
 1,900,000 25.74 26.03 24.85 2,600 94,000 -2.9
24/10/2023
25.74
 1,744,000 24.93 25.74 24.69 7,500 13,200 -0.2
23/10/2023
24.93
 2,890,000 24.73 25.38 24.44 6,000 55,400 -1.5
20/10/2023
24.73
 2,536,500 23.14 24.73 23.14 47,000 12,200 1.0
19/10/2023
23.14
 3,177,000 22.78 23.87 22.82 133,300 200 3.8
18/10/2023
22.78
 4,074,300 24.12 24.56 22.45 39,000 9,600 0.8
17/10/2023
24.12
 2,238,700 25.25 25.82 24.12 29,800 7,200 0.7
16/10/2023
25.25
 2,357,900 25.90 26.27 25.25 700 13,000 -0.4
13/10/2023
25.90
 2,514,400 25.46 26.07 24.69 16,700 5,200 0.4
12/10/2023
25.46
 3,085,000 25.09 25.95 25.17 8,000 59,400 -1.6
11/10/2023
25.09
 1,796,400 24.69 25.09 24.24 16,400 72,000 -1.7
10/10/2023
24.69
 2,417,300 25.38 25.74 24.69 18,000 88,600 -2.2
09/10/2023
25.38
 1,441,000 25.17 25.54 24.85 1,200 81,700 -2.5
06/10/2023
25.17
 2,238,100 24.24 25.17 24.20 69,700 0 2.1
05/10/2023
24.24
 1,857,200 24.28 24.69 23.79 2,000 35,900 -1.0
04/10/2023
24.28
 3,071,500 23.43 24.81 23.06 179,100 50,000 3.8
03/10/2023
23.43
 4,475,000 25.17 25.17 23.43 6,200 104,500 -2.9
02/10/2023
25.17
 949,300 25.01 25.58 25.01 2,000 33,700 -1.0
29/09/2023
25.01
 1,650,500 25.25 25.90 25.01 1,300 209,600 -6.5
28/09/2023
25.25
 1,733,500 25.78 25.78 24.97 116,200 64,000 1.6
27/09/2023
25.78
 2,877,700 24.12 25.78 23.71 192,600 0 5.8
26/09/2023
24.12
 3,038,200 25.34 26.31 24.12 214,000 0 6.6
25/09/2023
25.34
 3,365,000 27.20 27.61 25.34 4,000 71,400 -2.3
22/09/2023
27.20
 4,121,100 28.83 28.83 26.84 5,200 58,700 -1.8
21/09/2023
28.83
 2,856,100 29.07 29.72 28.71 100 138,100 -5.0
20/09/2023
29.07
 2,674,900 27.20 29.07 27.37 67,400 0 2.3
19/09/2023
27.20
 3,566,000 27.81 28.14 26.96 125,000 89,100 1.2
18/09/2023
27.81
 3,649,500 28.87 28.87 27.61 0 0 0
15/09/2023
28.87
 3,393,700 29.03 29.44 28.50 37,900 91,000 -1.9
14/09/2023
29.03
 4,764,500 30.05 30.05 29.03 3,300 10,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |