CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

11.45
0
(0%)
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
(2026-08-19) 		-0.20 -1.72% 28,093,400 -1,230,900 -20.6
11.25
20.95
11.45
2 tháng
(2026-07-20) 		-0.85 -6.91% 57,417,400 -1,253,300 -21.4
10.90
20.95
11.45
3 tháng
(2026-06-22) 		-4.50 -28.21% 77,345,000 -2,795,200 -45.1
10.90
20.95
11.45
6 tháng
(2026-03-23) 		-2.72 -19.22% 219,949,200 -1,939,400 -32.5
9.78
20.95
11.45
12 tháng
(2025-09-23) 		-15.84 -58.04% 677,152,300 -9,126,500 -236.2
9.78
32.61
11.45
24 tháng
(2024-09-30) 		-9.47 -45.28% 1,720,370,900 1,912,663 -70.6
8.73
32.61
11.45
36 tháng
(2023-10-04) 		-7.40 -39.26% 2,351,993,800 3,264,375 -40.7
7.09
32.61
11.45
60 tháng
(2021-10-14) 		-26.48 -69.81% 3,172,783,400 3,408,919 -109.9
5.67
46.40
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
21.40
 2,784,400 21.94 21.94 21.40 123,400 91,000 1.0
30/05/2024
21.74
 4,177,800 20.93 21.74 20.76 255,800 186,700 2.1
29/05/2024
21.10
 3,094,700 21.94 21.94 21.03 23,700 351,600 -10.5
28/05/2024
21.74
 4,071,000 20.93 21.87 20.79 67,200 89,500 -0.8
27/05/2024
20.73
 2,872,500 20.83 21.00 20.59 124,700 189,500 -2.0
24/05/2024
20.86
 6,908,000 22.14 22.68 20.63 488,400 68,500 13.0
23/05/2024
22.14
 5,702,000 22.35 22.89 21.91 35,000 121,800 -2.9
22/05/2024
22.14
 7,620,500 20.93 22.14 20.93 257,900 53,600 6.5
21/05/2024
20.73
 2,431,400 20.83 20.90 20.39 3,800 68,300 -2.0
20/05/2024
20.79
 1,640,100 20.93 20.93 20.52 1,600 110,400 -3.4
17/05/2024
7.60
 1,239,400 7.66 7.66 7.43 145,900 16,600 1.4
16/05/2024
19.82
 1,532,700 19.98 20.22 19.78 51,100 35,100 0.5
15/05/2024
19.78
 900,000 19.58 19.82 19.54 72,500 1,400 2.1
14/05/2024
19.58
 722,800 19.61 19.75 19.54 12,600 0 0.4
13/05/2024
19.54
 960,900 19.54 19.75 19.34 2,300 101,000 -2.9
10/05/2024
19.51
 782,900 19.58 19.78 19.34 9,900 100,000 -2.6
09/05/2024
19.58
 815,800 19.98 20.05 19.54 1,500 70,200 -2.0
08/05/2024
19.82
 1,493,000 19.24 20.05 19.04 122,100 44,500 2.2
07/05/2024
19.44
 920,100 19.58 19.68 19.41 101,000 128,900 -0.8
06/05/2024
19.48
 1,293,100 19.04 19.48 19.04 83,400 11,500 2.1
03/05/2024
18.97
 988,500 19.34 19.34 18.87 6,000 90,100 -2.4
02/05/2024
19.04
 973,900 19.24 19.44 18.70 30,400 72,700 -1.2
01/05/2024
22.21
 1,924,600 22.04 22.45 22.04 200 177,400 -5.8
30/04/2024
7.60
 1,239,400 7.66 7.66 7.43 145,900 16,600 1.4
29/04/2024
7.60
 1,239,400 7.66 7.66 7.43 145,900 16,600 1.4
26/04/2024: Quyền mua cổ phiếu: 1000/148 Giá: 15 (Volume + 14.80%, Ratio=0.15)
26/04/2024
19.24
 1,506,300 19.51 19.78 19.24 2,400 295,900 -8.5
25/04/2024
19.42
 3,759,000 19.23 19.42 18.82 7,300 809,700 -24.1
24/04/2024
19.48
 2,308,300 19.23 19.92 19.13 39,600 3,200 1.1
23/04/2024
19.04
 1,820,600 19.29 19.36 18.76 64,800 82,800 -0.6
22/04/2024
19.29
 2,876,700 18.73 19.42 18.60 258,000 9,500 7.6
19/04/2024
18.32
 4,585,200 18.91 19.17 18.32 185,800 152,500 1.0
18/04/2024
7.09
 1,239,400 7.16 7.16 6.94 145,900 16,600 1.4
17/04/2024
19.42
 1,968,900 19.70 19.80 19.23 10,000 134,700 -3.9
16/04/2024
19.67
 5,270,300 19.48 19.70 18.88 760,600 0 23.3
15/04/2024
19.23
 5,668,800 20.62 20.93 19.20 197,100 145,400 1.4
12/04/2024
20.62
 2,123,400 20.65 20.77 20.46 6,200 63,400 -1.9
11/04/2024
20.36
 2,726,900 20.14 20.71 20.05 35,400 10,100 0.8
10/04/2024
20.52
 1,478,200 21.09 21.09 20.52 38,600 176,500 -4.6
09/04/2024
20.90
 2,287,700 20.59 20.93 20.30 190,100 53,100 4.5
08/04/2024
20.59
 3,010,900 20.81 20.93 20.52 133,000 1,000 4.4
05/04/2024
20.81
 4,640,500 21.12 21.59 20.81 107,600 17,200 3.0
04/04/2024
21.37
 4,016,600 21.34 21.75 21.15 134,300 94,600 1.3
03/04/2024
21.44
 6,347,600 22.19 22.41 21.44 2,000 598,900 -20.9
02/04/2024
22.19
 3,551,700 22.16 22.41 21.91 16,200 37,000 -0.7
01/04/2024
22.32
 4,894,600 22.04 22.44 21.88 593,400 506,800 3.0
29/03/2024
22.04
 5,746,200 21.81 22.41 21.56 592,600 200,400 13.8
28/03/2024
21.72
 2,904,200 22.07 22.13 21.59 31,100 62,900 -1.1
27/03/2024
21.94
 4,537,800 21.81 22.38 21.75 115,800 128,000 -0.4
26/03/2024
21.75
 3,564,700 21.31 21.88 21.06 547,100 45,000 17.2
25/03/2024
21.31
 5,885,900 21.94 22.38 21.25 257,900 474,200 -7.6
22/03/2024
21.94
 7,098,600 22.16 22.22 21.56 152,600 547,500 -13.7
21/03/2024
21.88
 6,266,400 21.81 22.19 21.37 54,100 440,900 -13.4
20/03/2024
21.59
 6,242,500 21.15 21.88 20.81 1,012,600 152,900 29.2
19/03/2024
21.12
 6,042,500 21.81 21.94 21.06 1,353,900 9,800 45.8
18/03/2024
21.75
 10,379,000 21.56 22.19 20.74 370,500 185,800 6.0
15/03/2024
21.03
 15,086,400 19.86 21.03 19.61 249,000 2,800 8.1
14/03/2024
19.67
 3,044,400 19.48 19.73 19.36 0 3,200 -0.1
13/03/2024
19.26
 2,677,300 18.95 19.36 18.85 24,100 3,900 0.6
12/03/2024
18.91
 2,385,800 19.10 19.17 18.79 5,000 29,800 -0.8
11/03/2024
19.04
 2,622,000 19.23 19.54 17.97 13,300 14,000 0.0
08/03/2024
19.29
 2,868,500 19.64 19.86 19.29 2,400 20,300 -0.6
07/03/2024
19.61
 2,280,600 19.64 19.73 19.45 3,400 200,400 -6.1
06/03/2024
19.67
 1,641,300 20.11 20.14 19.67 11,500 0 0.4
05/03/2024
19.99
 1,565,300 20.11 20.11 19.86 20,300 1,000 0.6
04/03/2024
20.05
 5,157,900 19.89 20.36 19.89 369,300 10,300 11.4
01/03/2024
19.58
 1,720,500 19.54 19.61 19.39 12,500 5,800 0.2
29/02/2024
19.48
 2,850,500 19.70 19.70 19.36 22,000 10,200 0.4
28/02/2024
19.42
 1,126,800 19.70 19.70 19.39 5,900 800 0.2
27/02/2024
19.54
 1,540,600 19.42 19.64 19.26 31,100 5,600 0.8
26/02/2024
19.29
 1,335,400 19.23 19.39 19.04 16,300 5,812 0.3
23/02/2024
19.17
 3,674,200 19.80 19.86 19.17 10,200 458,100 -13.9
22/02/2024
19.73
 1,643,600 19.99 20.11 19.73 0 46,650 -1.5
21/02/2024
19.99
 1,804,600 20.21 20.30 19.92 0 99,550 -3.2
20/02/2024
20.08
 3,590,900 19.86 20.30 19.73 179,500 50,060 4.1
19/02/2024
19.73
 1,348,300 19.80 19.86 19.54 10,600 100 0.3
16/02/2024
19.77
 2,629,400 19.61 20.05 19.58 192,600 0 6.1
15/02/2024
19.51
 1,494,300 19.54 19.58 19.32 44,200 51,000 -0.2
14/02/2024
7.09
 1,239,400 7.16 7.16 6.94 145,900 16,600 1.4
13/02/2024
7.09
 1,239,400 7.16 7.16 6.94 145,900 16,600 1.4
12/02/2024
15.95
 996,900 16.14 16.23 15.95 0 17,600 -0.4
09/02/2024
17.94
 894,600 18.09 18.09 17.84 8,600 46,000 -1.1
08/02/2024
17.46
 1,372,300 17.02 17.50 16.96 40,500 18,200 0.6
07/02/2024
19.36
 1,490,400 19.48 19.61 19.36 3,200 162,700 -4.9
06/02/2024
19.48
 1,138,400 19.67 19.70 19.48 900 60,000 -1.8
05/02/2024
19.54
 1,066,300 19.70 19.73 19.51 7,000 80,700 -2.3
02/02/2024
19.70
 2,359,100 19.73 20.21 19.70 121,100 10,700 3.5
01/02/2024
19.61
 940,400 19.48 19.70 19.48 8,000 800 0.2
31/01/2024
19.48
 1,891,000 19.48 19.70 19.23 100,700 10,600 2.8
30/01/2024
19.45
 552,100 19.36 19.58 19.36 500 2,100 0.0
29/01/2024
19.39
 716,600 19.54 19.67 19.39 1,500 8,000 -0.2
26/01/2024
19.54
 790,600 19.51 19.80 19.45 1,600 0 0.0
25/01/2024
19.42
 524,800 19.32 19.48 19.29 0 100 0.0
24/01/2024
19.32
 1,176,900 19.45 19.61 19.32 0 100,800 -3.1
23/01/2024
19.48
 883,900 19.80 19.80 19.48 0 21,600 -0.7
22/01/2024
19.77
 1,378,700 19.89 19.89 19.36 3,200 3,000 0.0
19/01/2024
19.54
 1,109,100 19.89 19.89 19.51 3,200 82,000 -2.4
18/01/2024
19.73
 1,488,400 19.73 20.05 19.54 21,600 400 0.7
17/01/2024
19.58
 848,500 19.54 19.77 19.42 10,000 2,200 0.2
16/01/2024
19.36
 1,198,000 19.10 19.36 18.98 2,100 38,000 -1.1
15/01/2024
19.10
 1,353,600 19.73 19.73 19.10 300 0 0.0

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