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)
04/01/2024
20.59
 3,240,500 20.49 20.93 20.46 11,100 127,400 -3.8
03/01/2024
20.46
 1,316,900 20.27 20.49 20.21 0 200,200 -6.4
02/01/2024
20.27
 2,304,000 20.77 20.77 20.24 1,200 241,900 -7.8
29/12/2023
20.59
 1,897,500 20.68 20.81 20.55 0 5,000 -0.2
28/12/2023
20.59
 1,542,900 20.74 20.90 20.59 6,400 21,800 -0.5
27/12/2023
20.77
 2,215,500 20.81 20.96 20.74 0 3,000 -0.1
26/12/2023
20.77
 1,621,800 20.71 20.93 20.68 10,000 0 0.3
25/12/2023
20.62
 1,560,000 20.36 20.71 20.27 30,900 1,200 1.0
22/12/2023
20.36
 1,530,900 20.36 20.68 20.30 600 8,900 -0.3
21/12/2023
20.36
 1,095,600 20.30 20.46 20.11 0 0 0
20/12/2023
20.30
 1,010,300 20.33 20.71 20.30 100 4,800 -0.2
19/12/2023
20.30
 1,222,200 20.30 20.30 19.95 200 3,200 -0.1
18/12/2023
20.05
 1,071,300 20.11 20.43 19.99 0 8,600 -0.3
15/12/2023
20.11
 1,885,500 20.05 20.49 19.92 39,100 0 1.3
14/12/2023
20.05
 2,738,300 20.77 20.77 20.05 6,700 0 0.2
13/12/2023
20.52
 2,144,800 21.12 21.25 20.52 2,000 1,300 0.0
12/12/2023
20.99
 1,334,600 20.93 21.15 20.90 0 800 0.0
11/12/2023
20.93
 1,631,300 21.18 21.18 20.84 1,400 1,500 0.0
08/12/2023
21.03
 2,337,600 21.40 21.44 20.84 400 0 0.0
07/12/2023
21.25
 5,650,200 22.19 22.22 20.81 21,000 55,900 -1.2
06/12/2023
21.94
 3,237,500 21.53 22.04 21.50 7,000 600 0.2
05/12/2023
21.56
 2,746,700 21.66 21.75 21.44 0 2,700 -0.1
04/12/2023
21.56
 3,952,600 21.06 21.91 20.90 44,000 15,400 1.0
01/12/2023
20.77
 2,289,200 20.71 20.96 20.21 65,200 41,200 0.8
30/11/2023
20.52
 2,856,800 20.99 21.31 20.52 2,100 1,000 0.0
29/11/2023
20.93
 2,457,000 20.81 21.09 20.68 0 33,700 -1.1
28/11/2023
20.62
 3,815,100 20.74 20.90 20.08 600 100,000 -3.2
27/11/2023
20.81
 2,988,600 21.44 21.66 20.81 23,400 5,000 0.6
24/11/2023
21.44
 6,903,800 21.69 21.69 20.30 7,300 0 0.2
23/11/2023
21.37
 5,158,500 23.04 23.14 21.37 70,300 20,000 1.7
22/11/2023
22.95
 13,991,500 21.75 22.95 21.47 0 14,700 -0.5
21/11/2023
21.75
 3,573,000 21.66 21.81 21.53 100,000 155,200 -1.9
20/11/2023
21.44
 3,003,500 20.96 21.66 20.96 15,000 13,800 0.0
17/11/2023
21.50
 5,598,400 22.26 22.29 21.31 15,400 400 0.5
16/11/2023
22.19
 4,914,100 21.31 22.19 21.12 0 0 0
15/11/2023
21.31
 3,432,300 22.10 22.10 21.28 11,500 115,100 -3.6
14/11/2023
21.56
 2,535,200 21.75 22.07 21.34 10,000 82,200 -2.5
13/11/2023
21.40
 3,392,100 21.37 21.85 20.93 0 69,900 -2.4
10/11/2023
21.31
 5,487,400 21.44 22.10 21.31 72,900 47,000 0.9
09/11/2023
21.56
 7,016,600 21.81 22.32 21.56 150,400 152,300 -0.1
08/11/2023
21.78
 5,252,500 20.36 21.78 20.33 118,600 34,200 2.8
07/11/2023
20.36
 2,026,200 20.36 20.93 20.30 42,100 52,900 -0.3
06/11/2023
20.62
 2,689,600 20.74 20.74 20.21 32,400 51,600 -0.6
03/11/2023
20.49
 2,536,900 20.74 20.77 20.18 43,400 58,300 -0.5
02/11/2023
20.55
 3,722,100 19.51 20.55 19.36 96,400 32,100 2.1
01/11/2023
19.23
 2,178,500 18.91 19.23 18.54 59,400 0 1.8
31/10/2023
18.73
 2,288,300 19.61 19.92 18.57 53,000 20,900 1.0
30/10/2023
19.39
 1,957,200 19.83 20.14 19.39 61,900 39,000 0.7
27/10/2023
19.86
 2,076,800 18.91 19.95 18.73 27,200 47,000 -0.6
26/10/2023
18.85
 5,504,300 19.23 19.23 18.19 55,200 17,100 1.1
25/10/2023
19.54
 1,900,000 20.05 20.21 19.29 2,600 94,000 -2.9
24/10/2023
19.99
 1,744,000 19.54 19.99 19.17 7,500 13,200 -0.2
23/10/2023
19.36
 2,890,000 18.98 19.70 18.98 6,000 55,400 -1.5
20/10/2023
19.20
 2,536,500 18.13 19.20 17.97 47,000 12,200 1.0
19/10/2023
17.97
 3,177,000 17.72 18.54 17.72 133,300 200 3.8
18/10/2023
17.68
 4,074,300 18.91 19.07 17.43 39,000 9,600 0.8
17/10/2023
18.73
 2,238,700 19.64 20.05 18.73 29,800 7,200 0.7
16/10/2023
19.61
 2,357,900 20.18 20.40 19.61 700 13,000 -0.4
13/10/2023
20.11
 2,514,400 19.29 20.24 19.17 16,700 5,200 0.4
12/10/2023
19.77
 3,085,000 19.73 20.14 19.54 8,000 59,400 -1.6
11/10/2023
19.48
 1,796,400 19.23 19.48 18.82 16,400 72,000 -1.7
10/10/2023
19.17
 2,417,300 19.86 19.99 19.17 18,000 88,600 -2.2
09/10/2023
19.70
 1,441,000 19.54 19.83 19.29 1,200 81,700 -2.5
06/10/2023
19.54
 2,238,100 18.82 19.54 18.79 69,700 0 2.1
05/10/2023
18.82
 1,857,200 18.98 19.17 18.47 2,000 35,900 -1.0
04/10/2023
18.85
 3,071,500 17.97 19.26 17.91 179,100 50,000 3.8
03/10/2023
18.19
 4,475,000 19.26 19.36 18.19 6,200 104,500 -2.9
02/10/2023
19.54
 949,300 19.42 19.86 19.42 2,000 33,700 -1.0
29/09/2023
19.42
 1,650,500 19.92 20.11 19.42 1,300 209,600 -6.5
28/09/2023
19.61
 1,733,500 19.86 19.99 19.39 116,200 64,000 1.6
27/09/2023
20.02
 2,877,700 18.73 20.02 18.41 192,600 0 5.8
26/09/2023
18.73
 3,038,200 19.29 20.43 18.73 214,000 0 6.6
25/09/2023
19.67
 3,365,000 21.09 21.44 19.67 4,000 71,400 -2.3
22/09/2023
21.12
 4,121,100 21.47 22.07 20.84 5,200 58,700 -1.8
21/09/2023
22.38
 2,856,100 22.63 23.08 22.29 100 138,100 -5.0
20/09/2023
22.57
 2,674,900 21.40 22.57 21.25 67,400 0 2.3
19/09/2023
21.12
 3,566,000 21.75 21.85 20.93 125,000 89,100 1.2
18/09/2023
21.59
 3,649,500 22.38 22.41 21.44 0 0 0
15/09/2023
22.41
 3,393,700 22.57 22.85 22.13 37,900 91,000 -1.9
14/09/2023
22.54
 4,764,500 23.33 23.33 22.54 3,300 10,700 -0.3
13/09/2023
23.33
 6,033,100 23.71 24.24 23.01 0 0 0
12/09/2023
23.45
 3,516,000 22.51 23.45 22.38 223,100 0 8.1
11/09/2023
22.51
 6,323,800 23.96 24.02 22.51 16,500 22,600 -0.3
08/09/2023
23.83
 4,247,200 23.52 24.21 23.49 0 7,200 -0.3
07/09/2023
23.64
 5,583,700 23.99 24.27 23.33 0 23,200 -0.9
06/09/2023
23.96
 8,293,400 22.82 23.96 22.48 22,600 8,900 0.5
05/09/2023
22.82
 3,502,200 23.26 23.26 22.73 0 4,800 -0.2
31/08/2023
22.89
 3,480,100 23.01 23.08 22.67 0 35,500 -1.3
30/08/2023
22.82
 5,032,700 22.22 23.01 22.16 17,900 23,600 -0.2
29/08/2023
22.19
 5,695,200 21.75 22.67 21.75 500 67,100 -2.3
28/08/2023
21.63
 2,726,000 21.44 21.94 21.22 29,800 82,000 -1.8
25/08/2023
21.18
 3,409,200 21.56 21.59 21.12 300 270,700 -9.2
24/08/2023
21.56
 4,507,500 20.55 21.69 20.55 24,900 9,500 0.5
23/08/2023
20.49
 2,452,500 20.99 21.18 20.49 0 1,600 -0.1
22/08/2023
20.87
 4,635,600 20.49 20.93 19.54 130,500 50,000 2.6
21/08/2023
20.43
 4,962,600 20.99 21.34 20.24 168,100 1,700 5.4
18/08/2023
21.47
 7,044,600 22.89 22.98 21.47 5,800 0 0.2
17/08/2023
23.08
 4,742,300 23.52 23.83 23.08 29,700 16,200 0.5
16/08/2023
23.52
 4,435,200 23.33 23.71 23.14 9,500 8,500 0.0
15/08/2023
23.33
 4,775,600 23.96 23.96 23.33 800 16,300 -0.6

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