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)
28/10/2024
21.16
 2,423,200 21.31 21.43 21.04 42,200 252,300 -5.7
25/10/2024
21.12
 5,115,300 21.00 21.51 20.96 85,600 580,900 -13.6
24/10/2024
21.00
 3,400,900 21.43 21.43 21.00 226,100 136,400 2.4
23/10/2024
21.31
 4,701,500 21.23 21.66 20.85 145,200 34,300 3.0
22/10/2024
21.12
 8,897,500 20.30 21.51 20.15 835,600 100,000 19.8
21/10/2024
20.34
 2,748,600 20.11 20.69 20.03 135,000 9,700 3.3
18/10/2024
20.03
 1,545,800 20.50 20.50 20.03 300 57,600 -1.5
17/10/2024
20.50
 3,125,500 19.57 20.81 19.49 97,300 147,500 -1.3
16/10/2024
19.64
 1,125,500 19.91 19.91 19.49 3,200 78,700 -1.9
15/10/2024
19.84
 2,392,400 20.19 20.54 19.64 59,400 5,700 1.4
14/10/2024
20.15
 1,218,500 20.38 20.38 20.07 67,000 119,800 -1.4
11/10/2024
20.23
 3,088,100 19.57 20.34 19.53 151,000 11,600 3.6
10/10/2024
19.57
 1,046,300 19.88 19.91 19.57 37,400 15,900 0.5
09/10/2024
19.72
 1,498,700 19.57 19.76 19.41 68,000 34,400 0.8
08/10/2024
19.37
 3,304,200 19.99 20.07 19.29 152,700 252,000 -2.6
07/10/2024
20.03
 1,159,700 19.88 20.03 19.72 50,000 164,600 -2.9
04/10/2024
19.72
 1,424,300 19.80 20.07 19.64 31,000 74,400 -1.1
03/10/2024
19.76
 4,064,300 20.26 20.38 19.57 253,200 236,300 0.3
02/10/2024
20.23
 2,610,600 20.50 20.69 20.23 204,900 51,400 4.0
01/10/2024
20.54
 3,571,700 20.96 21.20 20.50 17,500 17,500 0.0
30/09/2024
20.92
 3,020,800 20.73 21.00 20.50 224,700 5,100 5.9
27/09/2024
20.73
 4,645,200 20.73 21.23 20.42 418,200 17,300 10.7
26/09/2024
20.42
 2,007,000 20.73 20.85 20.42 339,000 8,100 8.8
25/09/2024
20.61
 5,590,700 19.41 20.61 19.33 141,500 98,800 1.1
24/09/2024
19.29
 883,700 19.02 19.45 19.02 0 252,400 -6.3
23/09/2024
19.18
 443,300 19.22 19.37 19.18 100 9,200 -0.2
20/09/2024
19.29
 1,399,600 19.57 19.76 19.29 75,000 33,800 1.0
19/09/2024
19.10
 702,900 19.18 19.22 18.98 40,500 18,500 0.5
18/09/2024
18.91
 622,500 19.14 19.14 18.91 8,500 148,700 -3.4
17/09/2024
19.02
 697,400 18.63 19.02 18.48 1,800 143,000 -3.4
16/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/09/2024
18.67
 738,300 18.91 19.18 18.63 200 161,500 -3.9
13/09/2024
18.87
 925,600 18.84 19.00 18.67 237,400 11,400 6.3
12/09/2024
18.67
 399,700 18.94 18.94 18.67 135,800 4,200 3.7
11/09/2024
18.73
 911,900 18.87 18.90 18.33 71,400 9,100 1.7
10/09/2024
18.87
 815,200 19.04 19.11 18.77 45,000 79,300 -0.9
09/09/2024
18.97
 535,500 19.00 19.31 18.87 30,400 17,700 0.4
06/09/2024
19.00
 742,200 19.00 19.11 18.87 29,200 7,800 0.6
05/09/2024
19.07
 882,600 19.27 19.41 19.00 73,700 66,100 0.2
04/09/2024
19.24
 778,700 18.90 19.27 18.90 59,300 44,400 0.4
30/08/2024
19.21
 894,600 19.38 19.38 19.11 8,600 46,000 -1.1
29/08/2024
19.31
 583,200 19.58 19.58 19.24 4,600 44,900 -1.2
28/08/2024
19.51
 1,694,500 19.82 19.85 19.27 39,300 41,700 -0.1
27/08/2024
19.82
 2,232,500 19.17 19.82 19.11 35,100 24,000 0.3
26/08/2024
19.14
 1,307,300 19.54 19.71 19.11 87,000 25,300 1.7
23/08/2024
19.51
 890,700 19.31 19.65 19.27 9,900 45,000 -1.0
22/08/2024
19.51
 1,039,500 19.48 19.71 19.34 49,400 18,200 0.9
21/08/2024
19.48
 983,600 19.85 19.85 19.38 7,200 55,000 -1.4
20/08/2024
19.68
 2,248,500 19.27 20.02 19.24 91,300 10,600 2.3
19/08/2024
19.31
 817,500 19.58 19.58 19.27 16,000 17,300 0.0
16/08/2024
19.31
 3,240,500 18.09 19.31 18.09 38,800 63,800 -0.7
15/08/2024
18.06
 402,100 18.19 18.23 17.92 15,600 200 0.4
14/08/2024
18.30
 528,400 18.50 18.50 18.19 5,300 1,400 0.1
13/08/2024
18.36
 795,400 18.23 18.53 18.06 1,400 8,900 -0.2
12/08/2024
18.16
 414,900 18.33 18.33 18.09 2,000 800 0.0
09/08/2024
18.33
 917,000 18.13 18.43 17.96 26,100 6,500 0.5
08/08/2024
18.03
 1,231,100 18.03 18.43 17.79 4,100 35,500 -0.8
07/08/2024
18.09
 652,200 17.89 18.19 17.62 1,600 2,900 0.0
06/08/2024
17.89
 1,207,800 17.55 17.89 16.91 23,600 7,000 0.4
05/08/2024
17.49
 2,388,100 17.55 18.57 17.45 3,200 16,600 -0.4
02/08/2024
18.70
 1,372,300 18.23 18.73 18.16 40,500 18,200 0.6
01/08/2024
18.43
 1,850,100 19.21 19.24 18.09 1,200 9,900 -0.2
31/07/2024
19.17
 920,200 19.27 19.44 18.97 55,800 0 1.6
30/07/2024
19.21
 940,400 19.07 19.24 18.94 400 41,600 -1.2
29/07/2024
19.07
 641,400 19.24 19.44 19.07 400 41,600 -1.2
26/07/2024
19.11
 688,400 18.94 19.27 18.94 4,700 21,900 -0.5
25/07/2024
19.14
 771,300 18.97 19.24 18.87 200 40,700 -1.1
24/07/2024
19.11
 1,305,500 18.70 19.34 18.30 37,200 2,600 1.0
23/07/2024
18.57
 1,074,400 18.60 19.04 18.43 900 116,100 -3.2
22/07/2024
18.70
 1,943,400 18.90 19.17 18.26 61,300 84,200 -0.7
19/07/2024
19.11
 1,322,400 19.51 19.51 19.07 1,000 94,400 -2.7
18/07/2024
19.51
 1,265,700 19.04 19.54 18.97 119,700 21,800 2.8
17/07/2024
19.04
 3,183,900 20.22 20.22 18.84 66,200 159,500 -2.6
16/07/2024
20.02
 1,528,800 20.05 20.42 20.02 8,300 140,000 -3.9
15/07/2024
20.05
 1,469,300 20.36 20.42 20.02 20,900 3,700 0.5
12/07/2024
20.36
 1,162,300 20.66 20.76 20.22 1,000 6,100 -0.2
11/07/2024
20.52
 3,617,600 20.12 20.90 20.12 365,900 600 11.1
10/07/2024
19.98
 1,749,800 19.71 20.19 19.71 19,200 2,100 0.5
09/07/2024
19.71
 1,273,700 19.58 19.78 19.58 13,600 5,700 0.2
08/07/2024
19.58
 1,318,200 19.98 19.98 19.58 800 8,100 -0.2
05/07/2024
19.78
 1,447,900 19.98 20.09 19.78 2,500 400 0.1
04/07/2024
19.98
 1,515,600 19.98 20.12 19.92 5,000 18,000 -0.4
03/07/2024
19.98
 1,009,100 19.95 20.25 19.92 1,000 2,600 0.0
02/07/2024
20.02
 798,500 20.19 20.19 19.82 1,200 19,200 -0.5
01/07/2024
19.88
 1,202,500 19.51 20.05 19.48 1,300 23,700 -0.7
28/06/2024
19.48
 1,229,800 19.78 19.85 18.97 5,400 137,724 -3.8
27/06/2024
19.85
 1,166,500 19.58 20.12 19.58 1,200 20,200 -0.6
26/06/2024
19.85
 917,100 19.95 19.95 19.44 0 1,300 0.0
25/06/2024
19.82
 2,406,600 19.04 19.92 19.00 166,400 1,900 4.7
24/06/2024
18.90
 3,264,500 19.58 19.95 18.84 19,900 65,600 -1.3
21/06/2024
19.61
 1,719,600 19.78 19.95 19.61 35,700 3,800 0.9
20/06/2024
19.78
 1,671,600 20.32 20.32 19.61 1,900 86,000 -2.5
19/06/2024
20.12
 2,038,700 20.32 20.46 20.02 12,900 0 0.4
18/06/2024
20.32
 1,578,700 20.36 20.79 20.25 200 0 0.0
17/06/2024
20.32
 2,412,900 20.59 20.79 20.29 200 22,100 -0.7
14/06/2024
20.59
 3,239,100 21.54 21.57 20.59 1,600 5,500 -0.1
13/06/2024
21.50
 3,379,500 21.44 21.74 21.30 0 0 0
12/06/2024
21.27
 2,360,700 20.93 21.27 20.76 56,300 0 1.8
11/06/2024
20.93
 1,613,300 21.33 21.33 20.76 600 10,900 -0.3
10/06/2024
21.13
 3,569,900 21.03 21.30 20.66 0 500 0.0
07/06/2024
20.93
 2,247,000 21.06 21.20 20.83 26,908 12,400 0.5

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