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)
19/08/2025
30.12
 14,276,500 28.88 30.55 28.53 1,442,900 347,600 42.4
18/08/2025
28.57
 7,016,600 28.11 28.73 27.33 1,120,100 376,400 27.2
15/08/2025
28.18
 7,276,900 29.15 29.15 27.95 342,800 658,200 -11.7
14/08/2025
28.80
 7,345,600 29.08 29.50 28.34 326,400 341,900 -0.4
13/08/2025
28.77
 5,765,000 28.88 29.74 28.34 363,400 748,400 -14.7
12/08/2025
28.92
 10,200,000 28.11 29.19 27.29 1,418,100 241,200 43.2
11/08/2025
28.07
 7,444,300 28.03 28.96 27.64 343,400 961,300 -22.3
08/08/2025
28.03
 10,551,900 27.83 28.73 27.02 667,800 1,201,200 -19.5
07/08/2025
27.83
 3,687,000 27.64 28.34 27.60 138,200 585,600 -16.1
06/08/2025
27.56
 5,064,500 27.48 27.56 27.06 477,300 401,700 2.7
05/08/2025
27.17
 12,991,800 27.95 29.11 25.93 1,279,200 1,086,600 4.9
04/08/2025
27.87
 6,524,800 27.25 29.11 27.21 1,124,600 433,500 24.5
01/08/2025
27.76
 8,272,400 28.30 28.30 27.37 1,482,600 519,100 34.5
31/07/2025
27.14
 12,249,200 25.62 27.14 24.77 801,700 576,800 7.2
30/07/2025
25.39
 8,846,100 25.16 25.62 24.53 628,000 0 20.1
29/07/2025
25.12
 16,740,800 27.10 27.10 25.12 652,900 500 21.6
28/07/2025
26.98
 6,521,900 26.01 27.17 25.70 629,300 189,200 14.9
25/07/2025
25.62
 7,909,800 25.89 25.97 25.16 0 508,500 -16.8
24/07/2025
25.58
 7,471,400 25.23 25.93 24.84 1,201,000 844,000 12.0
23/07/2025
25
 11,403,400 24.26 25 23.76 511,200 634,900 -4.0
22/07/2025
23.99
 7,645,000 23.37 24.69 23.37 1,209,100 678,900 16.3
21/07/2025
23.49
 9,126,500 23.37 24.57 22.98 912,500 410,400 15.0
18/07/2025
23.29
 7,872,400 23.84 24.22 23.10 791,300 543,200 7.2
17/07/2025
23.60
 9,265,000 23.21 24.46 23.06 664,600 258,100 12.0
16/07/2025
23.10
 7,443,000 23.25 23.49 22.94 319,000 109,600 6.2
15/07/2025
23.02
 17,721,400 22.09 23.02 21.86 456,500 128,400 9.5
14/07/2025
21.55
 11,393,800 20.15 21.55 19.68 594,200 51,700 14.9
11/07/2025
20.15
 7,212,100 20.50 20.54 20.07 281,800 800 7.3
10/07/2025
20.50
 4,586,600 20.57 20.96 20.46 126,400 373,600 -6.6
09/07/2025
20.50
 8,228,200 20.73 20.89 20.34 53,900 619,700 -15.0
08/07/2025
20.54
 5,803,800 20.61 20.73 20.34 1,800 150,400 -4.0
07/07/2025
20.46
 9,175,400 20.23 20.54 19.95 474,400 9,600 12.2
04/07/2025
19.99
 8,420,700 19.91 20.50 19.88 617,900 461,700 4.1
03/07/2025
19.76
 6,360,100 20.11 20.11 19.45 148,700 1,266,700 -28.6
02/07/2025
19.76
 2,473,900 19.68 19.76 19.45 6,300 323,900 -8.0
01/07/2025
19.64
 3,948,900 20.11 20.11 19.53 2,000 292,200 -7.4
30/06/2025
19.99
 7,277,400 19.49 20.34 19.37 1,751,700 143,400 41.0
27/06/2025
19.33
 3,365,300 19.45 19.84 19.29 171,700 402,900 -5.7
26/06/2025
19.33
 2,400,900 19.49 19.57 19.25 0 485,900 -12.1
25/06/2025
19.49
 3,087,900 19.64 19.95 19.49 70,800 264,500 -4.9
24/06/2025
19.64
 4,074,400 19.72 19.88 19.60 497,100 285,500 5.4
23/06/2025
19.41
 2,360,700 19.37 19.57 19.14 206,000 229,100 -0.6
20/06/2025
19.57
 2,921,100 19.64 19.95 19.49 107,600 522,500 -10.6
19/06/2025
19.60
 2,871,200 19.53 19.72 19.25 311,100 59,000 6.4
18/06/2025
19.53
 2,933,700 19.68 19.91 19.41 228,800 234,000 -0.1
17/06/2025
19.68
 4,875,500 19.33 19.84 19.25 1,120,800 91,500 26.0
16/06/2025
19.33
 2,022,800 19.02 19.37 18.91 148,600 112,800 0.9
13/06/2025
19.02
 8,468,300 19.22 19.41 18.63 228,800 666,700 -10.9
12/06/2025
19.64
 2,509,900 19.57 19.91 19.45 101,600 250,400 -3.8
11/06/2025
19.53
 3,003,500 19.49 19.80 19.18 380,000 198,000 4.5
10/06/2025
19.37
 2,520,000 19.64 19.80 19.37 145,600 0 -1.0
09/06/2025
19.64
 4,827,400 19.53 20.15 19.53 550,400 0 8.7
06/06/2025
19.53
 4,242,800 19.95 19.99 19.49 196,750 0 4.8
05/06/2025
19.95
 3,959,100 20.19 20.26 19.88 300 0 -5.1
04/06/2025
20.19
 9,366,200 19.88 20.38 19.72 745,900 0 13.1
03/06/2025
19.80
 4,915,100 20.19 20.19 19.64 12,300 0 -12.9
02/06/2025
20.03
 5,640,700 19.68 20.92 19.68 214,700 0 -1.0
30/05/2025
19.68
 5,118,900 19.88 20.03 19.37 225,500 0 -9.9
29/05/2025
19.88
 8,554,800 18.67 19.91 18.56 524,100 0 1.9
28/05/2025
18.63
 4,358,300 19.18 19.22 18.52 189,700 0 3.2
27/05/2025
18.87
 8,068,200 18.25 19.14 18.21 661,700 468,600 4.6
26/05/2025
18.09
 3,284,600 17.86 18.17 17.04 450,700 0 0.1
23/05/2025
17.70
 2,613,000 17.93 18.09 17.62 5,700 206,600 -4.6
22/05/2025
17.93
 3,443,600 18.01 18.40 17.78 249,100 0 2.2
21/05/2025
18.01
 4,058,400 18.01 18.13 17.66 522,800 0 2.0
20/05/2025
17.97
 2,227,500 18.17 18.17 17.90 46,200 0 -3.6
19/05/2025
18.01
 2,349,400 17.97 18.32 17.90 304,600 0 4.0
16/05/2025
18.13
 3,386,000 18.48 18.52 18.09 6,000 0 -10.4
15/05/2025
18.48
 4,895,100 18.28 18.59 18.25 188,600 0 -10.9
14/05/2025
18.17
 3,426,600 18.01 18.25 17.90 282,900 188,600 2.2
13/05/2025
18.05
 2,684,100 18.28 18.28 17.93 150,800 387,100 -5.5
12/05/2025
18.01
 2,691,000 17.86 18.01 17.59 100,000 36,200 1.5
09/05/2025
17.74
 2,665,300 18.01 18.01 17.66 145,700 86,400 1.3
08/05/2025
17.93
 2,149,700 18.25 18.25 17.86 46,600 295,000 -5.8
07/05/2025
18.17
 6,420,200 17.16 18.25 17.16 974,000 133,100 19.2
06/05/2025
17.20
 3,152,700 17.31 17.74 17.16 7,000 300,400 -6.6
05/05/2025
17.31
 3,335,000 17.04 17.47 16.81 260,700 0 2.2
29/04/2025
16.81
 2,191,900 16.96 17.04 16.54 230,900 273,200 -0.9
28/04/2025
16.81
 1,860,100 16.85 16.96 16.65 208,600 113,800 2.1
25/04/2025
16.73
 2,324,900 17.24 17.27 16.65 113,400 187,000 -1.6
24/04/2025
17.00
 3,660,000 16.81 17.27 16.77 616,000 215,000 8.9
23/04/2025
16.85
 3,744,100 16.77 17.04 16.07 142,700 337,000 -4.1
22/04/2025
16.30
 8,324,700 17.27 17.35 16.23 149,600 593,200 -9.9
21/04/2025
17.43
 3,950,800 17.35 17.86 17.24 658,200 125,000 12.1
18/04/2025
17.35
 4,757,800 17.78 18.09 17.16 337,700 490,900 -3.5
17/04/2025
17.62
 1,889,100 17.16 17.74 17.12 102,100 0 2.3
16/04/2025
17.39
 3,610,900 17.12 17.62 17.00 351,800 104,100 5.5
15/04/2025
17.08
 5,729,300 17.78 18.25 17.00 229,100 0 5.2
14/04/2025
18.21
 3,559,200 18.25 18.79 17.78 0 23,100 -0.5
11/04/2025
17.86
 14,134,200 16.46 18.17 16.19 835,200 558,100 5.9
10/04/2025
17.39
 939,700 17.39 17.39 17.39 0 0 0
09/04/2025
16.27
 3,848,700 16.27 16.54 16.27 3,500 182,700 -3.8
08/04/2025
17.47
 2,020,700 17.47 18.52 17.47 129,500 33,900 2.1
04/04/2025
18.75
 9,874,000 18.75 19.37 18.75 63,600 609,700 -13.3
03/04/2025
20.15
 9,506,000 20.81 20.96 20.15 72,300 449,700 -10.0
02/04/2025
21.66
 5,774,700 21.66 21.97 21.35 125,200 273,600 -4.1
01/04/2025
21.51
 2,615,300 21.66 21.66 21.08 123,300 248,800 -3.5
31/03/2025
21.43
 17,665,700 20.81 22.20 20.57 922,300 57,600 24.1
28/03/2025
20.77
 2,632,000 20.96 20.96 20.61 131,800 174,500 -1.1
27/03/2025
20.73
 7,626,500 20.54 21.35 20.42 803,700 209,900 16.0

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