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)
26/03/2025
20.46
 3,101,500 20.73 20.92 20.30 7,500 67,900 -1.6
25/03/2025
20.81
 4,449,900 20.61 21.12 20.34 261,200 97,900 4.4
24/03/2025
20.50
 4,912,500 20.65 20.89 20.03 74,500 777,400 -18.4
21/03/2025
20.73
 4,592,000 20.77 21.27 20.54 107,300 194,500 -2.3
20/03/2025
20.73
 3,898,400 21.27 21.27 20.42 70,900 356,300 -7.7
19/03/2025
21.08
 6,080,400 20.57 21.31 20.38 477,300 127,100 9.2
18/03/2025
20.89
 6,757,600 21.35 21.43 20.81 30,100 149,100 -3.2
17/03/2025
20.85
 7,439,900 19.91 20.85 19.80 432,000 114,100 8.2
14/03/2025
19.49
 3,258,500 19.10 19.91 19.10 137,800 43,700 2.3
13/03/2025
19.25
 2,980,900 19.95 20.07 19.25 107,500 332,430 -5.8
12/03/2025
19.88
 2,569,300 20.34 20.34 19.84 1,100 174,600 -4.5
11/03/2025
20.26
 2,138,300 19.80 20.26 19.80 3,800 36,700 -0.8
10/03/2025
20.19
 6,166,500 19.64 20.30 19.53 849,700 13,400 21.5
07/03/2025
19.64
 4,647,200 19.88 20.15 19.64 236,600 165,400 1.8
06/03/2025
19.84
 2,039,800 19.33 19.84 19.22 69,500 37,100 0.8
05/03/2025
19.25
 1,609,700 19.80 19.80 19.25 1,800 26,400 -0.6
04/03/2025
19.76
 5,433,000 19.29 20.07 19.25 143,700 67,600 1.9
03/03/2025
19.29
 2,124,500 19.37 19.57 19.22 78,700 27,300 1.3
28/02/2025
19.18
 2,282,000 19.41 19.57 19.18 0 506,600 -12.6
27/02/2025
19.37
 2,526,700 18.87 19.37 18.87 84,500 22,600 1.5
26/02/2025
18.87
 824,800 19.10 19.10 18.87 3,000 3,400 0.0
25/02/2025
19.06
 2,128,300 18.98 19.22 18.87 293,300 414,600 -2.9
24/02/2025
18.87
 1,382,800 18.83 18.94 18.75 182,100 300 4.4
21/02/2025
18.87
 1,113,300 18.91 18.98 18.79 36,200 400 0.9
20/02/2025
18.87
 1,703,800 19.29 19.33 18.87 1,000 104,100 -2.5
19/02/2025
19.14
 1,477,200 18.87 19.29 18.87 10,100 39,200 -0.7
18/02/2025
18.87
 1,616,800 18.75 19.22 18.75 7,600 14,300 -0.2
17/02/2025
18.75
 996,200 18.79 18.98 18.71 37,800 36,400 0.0
14/02/2025
18.71
 1,214,800 18.79 18.98 18.67 39,600 6,100 0.8
13/02/2025
18.67
 722,300 18.67 18.75 18.63 0 0 0
12/02/2025
18.67
 1,055,900 18.79 18.94 18.67 78,300 12,200 1.6
11/02/2025
18.67
 1,261,700 18.67 18.75 18.59 0 26,800 -0.6
10/02/2025
18.67
 3,144,600 18.91 18.91 18.63 1,900 120,400 -2.9
07/02/2025
18.87
 1,127,700 18.91 19.06 18.87 900 110,900 -2.7
06/02/2025
18.94
 752,500 19.10 19.18 18.87 300 9,000 -0.2
05/02/2025
19.10
 2,068,700 19.06 19.60 19.02 129,800 165,600 -0.9
04/02/2025
18.98
 1,199,800 18.75 19.18 18.71 122,400 36,600 2.1
24/01/2025
18.75
 1,013,200 18.79 19.02 18.75 9,900 31,600 -0.5
23/01/2025
18.79
 738,300 18.79 18.94 18.71 18,300 32,000 -0.3
22/01/2025
18.67
 1,505,700 18.75 18.83 18.67 300 101,800 -2.4
21/01/2025
18.79
 956,800 18.87 18.87 18.67 300 0 0.0
20/01/2025
18.79
 1,062,600 18.94 18.94 18.67 24,400 0 0.6
17/01/2025
18.87
 1,762,700 18.71 18.98 18.52 219,800 0 5.3
16/01/2025
18.48
 1,062,900 18.56 18.67 18.48 500 18,600 -0.4
15/01/2025
18.48
 1,139,500 18.25 18.48 18.13 54,900 184,300 -3.1
14/01/2025
18.13
 914,400 18.48 18.48 18.01 0 0 0
13/01/2025
18.36
 1,770,200 18.25 18.52 18.09 106,100 32,400 1.7
10/01/2025
18.25
 1,745,400 18.98 19.06 18.25 44,600 14,000 0.7
09/01/2025
18.98
 670,200 19.14 19.22 18.98 0 46,100 -1.1
08/01/2025
19.14
 1,361,700 18.79 19.22 18.79 71,900 36,600 0.9
07/01/2025
18.91
 2,387,700 19.18 19.33 18.91 400 2,700 -0.1
06/01/2025
19.18
 1,919,100 19.53 19.60 18.83 46,000 137,200 -2.3
03/01/2025
19.53
 2,327,800 19.53 19.88 19.41 102,900 0 2.6
02/01/2025
19.49
 1,216,700 19.49 19.64 19.41 2,700 0 0.1
31/12/2024
19.45
 865,600 19.84 19.84 19.45 300 2,000 0.0
30/12/2024
19.68
 1,090,000 19.41 19.72 19.41 800 0 0.0
27/12/2024
19.53
 2,254,900 19.68 19.72 19.41 4,200 59,100 -1.4
26/12/2024
19.68
 1,463,700 19.68 19.84 19.60 4,200 17,300 -0.3
25/12/2024
19.68
 1,994,200 19.80 19.95 19.60 64,700 40,100 0.6
24/12/2024
19.64
 5,677,000 20.30 20.34 19.49 0 0 0
23/12/2024
20.26
 1,249,400 20.34 20.57 20.26 101,300 0 2.7
20/12/2024
20.30
 1,161,800 20.23 20.46 20.19 55,900 25,500 0.8
19/12/2024
20.23
 4,862,900 20.23 20.96 19.95 47,100 118,500 -1.9
18/12/2024
20.54
 1,206,000 20.38 20.54 20.38 0 87,400 -2.3
17/12/2024
20.42
 2,042,600 20.50 20.77 20.38 49,000 55,200 -0.2
16/12/2024
20.42
 1,220,100 20.42 20.50 20.30 15,300 85,500 -1.8
13/12/2024
20.30
 1,825,800 20.26 20.57 20.19 190,600 70,157 3.2
12/12/2024
20.26
 3,013,900 20.54 20.73 20.19 47,900 39,800 0.2
11/12/2024
20.46
 2,834,800 20.73 20.85 20.34 26,500 20,200 0.2
10/12/2024
20.73
 9,564,900 20.77 21.23 20.65 50,800 260,900 -5.7
09/12/2024
20.69
 3,709,700 20.61 20.96 20.61 86,400 188,900 -2.8
06/12/2024
20.61
 3,018,700 20.96 20.96 20.61 20,200 126,200 -2.9
05/12/2024
20.96
 8,464,500 19.95 21.08 19.80 237,600 143,800 2.5
04/12/2024
19.95
 3,870,000 19.88 20.26 19.60 211,300 92,000 3.0
03/12/2024
19.64
 1,610,700 19.64 20.03 19.60 42,600 44,300 0.0
02/12/2024
19.64
 996,900 19.88 19.99 19.64 0 17,600 -0.4
29/11/2024
19.80
 894,500 19.64 20.03 19.64 24,100 49,200 -0.6
28/11/2024
19.72
 1,352,200 20.19 20.19 19.60 0 84,500 -2.2
27/11/2024
19.88
 1,077,600 19.95 20.03 19.53 8,700 4,600 0.1
26/11/2024
19.88
 3,847,400 19.41 20.57 19.41 111,400 136,400 -0.7
25/11/2024
19.41
 1,897,100 19.14 19.64 19.10 126,100 90,800 0.8
22/11/2024
19.14
 1,122,300 19.29 19.45 19.10 17,700 0 0.4
21/11/2024
19.29
 694,100 19.18 19.41 19.02 4,900 27,300 -0.6
20/11/2024
19.18
 2,928,400 18.75 19.88 18.67 47,900 203,800 -3.9
19/11/2024
18.71
 1,173,000 19.02 19.41 18.71 0 74,100 -1.8
18/11/2024
19.10
 1,674,100 19.06 19.45 18.63 35,500 101,300 -1.6
15/11/2024
19.02
 3,806,600 19.64 19.80 19.02 194,600 1,900 4.8
14/11/2024
19.68
 1,800,200 20.26 20.30 19.68 19,000 59,800 -1.1
13/11/2024
20.26
 3,355,700 19.72 20.30 19.49 248,600 4,600 6.3
12/11/2024
19.72
 1,407,300 19.72 20.03 19.64 2,100 57,300 -1.4
11/11/2024
19.68
 2,665,300 19.88 19.88 19.49 21,800 9,600 0.3
08/11/2024
19.88
 1,574,100 20.19 20.26 19.88 1,500 13,900 -0.3
07/11/2024
20.19
 2,670,800 20.19 20.50 19.99 0 263,200 -6.9
06/11/2024
20.03
 1,904,300 19.80 20.07 19.68 4,500 30,500 -0.7
05/11/2024
19.72
 1,622,200 19.53 19.95 19.53 53,200 6,200 1.2
04/11/2024
19.57
 3,129,900 20.11 20.15 19.57 207,000 100,400 2.7
01/11/2024
20.07
 2,738,900 20.03 20.50 19.95 29,000 75,600 -1.2
31/10/2024
20.23
 1,730,500 20.54 20.54 20.23 2,300 54,900 -1.4
30/10/2024
20.50
 2,280,100 20.42 20.69 20.23 235,400 41,000 5.1
29/10/2024
20.42
 6,958,800 21.31 21.47 20.19 33,600 344,500 -8.4

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