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)
08/02/2022
38.67
 849,800 41.58 41.73 38.67 5,600 13,200 -0.6
07/02/2022
41.58
 334,700 41.06 42.88 41.32 11,800 0 1.0
28/01/2022
41.06
 382,200 40.80 41.58 39.86 7,400 7,000 0.0
27/01/2022
40.80
 415,300 41.47 41.99 39.50 73,900 0 5.8
26/01/2022
41.47
 401,600 43.45 44.02 41.47 0 51,900 -4.3
25/01/2022
43.45
 548,100 42.72 43.92 41.32 36,900 300 3.0
24/01/2022
42.72
 609,900 45.89 46.10 42.72 0 23,400 -2.0
21/01/2022
45.89
 627,200 42.93 45.89 44.90 2,200 5,800 -0.3
20/01/2022
42.93
 668,600 40.12 42.93 38.46 93,000 100 7.5
19/01/2022
40.12
 1,435,000 43.14 43.14 40.12 71,100 0 5.5
18/01/2022
43.14
 1,071,000 48.33 48.33 43.14 109,600 1,900 8.9
17/01/2022
48.33
 290,800 49.84 50.67 47.81 2,400 33,000 -2.9
14/01/2022
49.84
 376,800 49.37 50.41 48.44 15,700 1,800 1.3
13/01/2022
49.37
 699,500 49.37 51.35 49.37 2,200 19,700 -1.7
12/01/2022
49.37
 741,800 51.71 51.76 48.18 700 12,800 -1.2
11/01/2022
51.71
 622,300 50.67 53.01 49.89 29,800 1,500 2.8
10/01/2022
50.67
 1,028,400 53.48 54.05 50.67 1,500 95,100 -9.5
07/01/2022
53.48
 736,500 53.53 54.05 51.97 23,700 13,700 1.0
06/01/2022
53.53
 1,006,900 53.01 55.14 52.96 84,600 3,300 8.5
05/01/2022
53.01
 555,300 52.18 55.04 52.65 76,900 23,800 5.6
04/01/2022
52.18
 708,800 49.37 52.49 49.84 20,500 400 2.0
31/12/2021
49.37
 265,500 49.32 49.63 48.75 0 12,300 -1.2
30/12/2021
49.32
 354,600 48.39 49.68 48.44 4,400 10,500 -0.6
29/12/2021
48.39
 233,400 49.27 49.79 48.33 400 32,600 -3.0
28/12/2021
49.27
 448,100 48.33 49.79 48.33 18,400 3,300 1.4
27/12/2021
48.33
 327,700 48.33 50.15 48.13 2,100 30,000 -2.6
24/12/2021
48.33
 652,600 47.81 49.27 48.33 11,100 30,000 -1.8
23/12/2021
47.81
 1,575,100 51.35 51.35 47.81 4,800 21,500 -1.6
22/12/2021
51.35
 706,400 52.80 53.27 51.35 4,100 23,100 -1.9
21/12/2021
52.80
 883,000 52.54 53.01 51.35 4,900 7,400 -0.2
20/12/2021
52.54
 515,300 54.47 55.09 52.49 0 28,200 -2.9
17/12/2021
54.47
 775,800 52.54 55.35 53.01 6,000 0 0.6
16/12/2021
52.54
 935,500 52.49 53.06 50.93 100 6,800 -0.7
15/12/2021
52.49
 1,007,900 54.99 54.99 51.92 0 36,000 -3.7
14/12/2021
54.99
 412,800 54.99 56.03 54.57 0 26,900 -2.8
13/12/2021
54.99
 643,400 54.52 55.61 54.15 200 17,400 -1.8
10/12/2021
54.52
 429,200 54.31 56.08 54.05 400 30,600 -3.2
09/12/2021
54.31
 277,100 54.05 56.13 53.32 0 24,900 -2.6
08/12/2021
54.05
 980,700 53.63 56.65 54.05 6,200 33,800 -2.9
07/12/2021
53.63
 769,400 50.15 53.63 49.89 1,400 17,600 -1.6
06/12/2021
50.15
 513,900 53.79 53.79 50.05 0 42,200 -4.2
03/12/2021
53.79
 1,275,100 50.88 54.41 51.82 200 13,600 -1.4
02/12/2021
50.88
 542,000 47.55 50.88 47.81 4,000 6,300 -0.2
01/12/2021
47.55
 222,700 47.29 48.07 47.29 200 36,400 -3.3
30/11/2021
47.29
 433,000 46.88 49.11 46.77 4,200 3,900 0.0
29/11/2021
46.88
 633,900 47.55 47.55 46.67 19,400 53,300 -3.1
26/11/2021
47.55
 622,400 48.54 49.27 46.77 0 34,500 -3.2
25/11/2021
48.54
 739,900 48.39 49.84 47.35 0 94,100 -8.8
24/11/2021
48.39
 476,900 49.84 51.97 47.92 400 123,300 -11.7
23/11/2021
49.84
 1,001,600 48.33 49.84 44.96 61,600 10,000 4.6
22/11/2021
48.33
 1,017,400 51.97 52.70 48.33 40,200 900 3.7
19/11/2021
51.97
 929,500 54.62 55.61 50.93 14,200 80,300 -7.0
18/11/2021
54.62
 481,500 56.44 57.17 54.57 500 32,100 -3.4
17/11/2021
56.44
 522,400 54.31 56.65 54.31 54,600 100 5.9
16/11/2021
54.31
 1,356,500 55.61 56.13 53.06 22,800 2,600 2.1
15/11/2021
55.61
 922,400 59.77 59.77 55.61 2,400 40,800 -4.3
12/11/2021
59.77
 393,500 59.25 61.79 57.69 2,000 29,100 -3.1
11/11/2021
59.25
 740,800 56.75 59.77 56.70 4,900 16,100 -1.2
10/11/2021
56.75
 622,300 55.14 58.73 56.55 3,700 21,600 -2.0
09/11/2021
55.14
 973,500 51.56 55.14 51.56 27,200 500 2.8
08/11/2021
51.56
 683,100 51.56 52.49 50.52 100 29,800 -3.0
05/11/2021
51.56
 777,200 51.56 52.96 51.45 26,700 10,900 1.6
04/11/2021
51.56
 1,178,900 52.08 53.53 50.15 12,000 14,500 -0.5
03/11/2021
52.08
 2,004,200 55.97 58.47 52.08 13,100 24,100 -1.2
02/11/2021
55.97
 939,800 55.56 56.23 55.09 200 232,100 -24.8
01/11/2021
55.56
 662,700 55.40 56.39 54.10 1,100 37,600 -3.9
29/10/2021
55.40
 616,700 54.31 56.91 54.83 300 39,900 -4.2
28/10/2021
54.31
 452,200 51.97 54.57 53.01 2,600 5,200 -0.3
27/10/2021
51.97
 743,200 49.94 51.97 50.41 28,500 1,800 2.7
26/10/2021
49.94
 499,900 50.41 50.67 49.63 12,300 100,000 -8.4
25/10/2021
50.41
 623,200 49.22 51.19 49.11 15,800 5,000 1.1
22/10/2021
49.22
 946,900 49.94 50.67 49.06 2,100 23,800 -2.1
21/10/2021
49.94
 826,300 49.17 51.45 48.70 8,600 16,200 -0.7
20/10/2021
49.17
 826,700 49.17 49.74 47.87 2,300 22,300 -1.9
19/10/2021
49.17
 359,100 49.11 49.27 48.59 0 1,200 -0.1
18/10/2021
49.11
 557,600 48.85 49.84 48.85 600 0 0.1
15/10/2021
48.85
 511,300 48.85 50.10 48.59 5,700 1,200 0.4
14/10/2021
48.85
 783,600 48.54 49.74 48.07 3,100 28,300 -2.4
13/10/2021
48.54
 593,700 47.03 48.85 47.35 5,700 8,500 -0.3
12/10/2021
47.03
 867,000 44.18 47.03 44.38 30,500 600 2.6
11/10/2021
44.18
 778,300 44.18 45.22 44.18 5,400 1,300 -0.0
08/10/2021
44.18
 1,336,200 45.73 46.72 44.18 3,900 42,700 -3.4
07/10/2021
45.73
 923,300 43.66 46.36 43.19 92,400 18,100 6.5
06/10/2021
43.66
 854,800 41.63 43.66 41.89 11,100 22,700 -1.0
05/10/2021
41.63
 722,500 39.60 41.84 39.50 22,800 21,300 0.1
04/10/2021
39.60
 440,200 39.34 39.97 39.50 2,800 1,500 0.1
01/10/2021
39.34
 615,200 38.25 39.60 38.30 87,200 41,500 3.4
30/09/2021
38.25
 498,300 37.26 38.98 37.06 4,600 500 0.3
29/09/2021
37.26
 368,700 37.37 37.52 36.90 6,200 5,500 0.1
28/09/2021
37.37
 417,900 36.33 37.37 36.02 20,000 0 1.4
27/09/2021
36.33
 935,500 37.16 37.32 36.12 4,000 3,100 0.1
24/09/2021
37.16
 636,100 37.52 37.84 37.00 10,200 5,300 0.4
23/09/2021
37.52
 469,600 37.94 38.51 36.90 500 12,100 -0.8
22/09/2021
37.94
 760,000 37.89 38.77 37.89 4,300 1,600 0.2
21/09/2021
37.89
 2,292,000 35.44 37.89 34.82 60,700 5,000 3.9
20/09/2021
35.44
 1,001,200 34.82 35.86 35.13 5,900 1,000 0.3
17/09/2021
34.82
 1,190,300 33.78 35.50 34.04 51,000 1,600 3.3
16/09/2021
33.78
 564,000 33.52 33.99 33.37 35,300 13,800 1.4
15/09/2021
33.52
 456,400 33.73 33.83 33.52 0 1,100 -0.1
14/09/2021
33.73
 405,800 33.78 34.25 33.52 34,200 23,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |