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)
14/08/2023
23.71
 7,980,100 23.64 24.21 23.33 62,000 45,500 0.6
11/08/2023
23.26
 5,675,700 22.73 23.26 22.38 1,500 500 0.0
10/08/2023
22.73
 4,533,100 22.92 23.11 22.57 3,900 5,600 -0.1
09/08/2023
22.76
 6,369,400 22.26 23.20 22.13 74,700 64,500 0.4
08/08/2023
22.44
 12,278,100 23.20 23.39 22.44 2,600 0 0.1
07/08/2023
23.20
 12,712,300 24.05 24.43 23.14 12,800 211,200 -7.5
04/08/2023
23.77
 7,419,700 23.64 23.86 23.30 102,200 30,600 2.7
03/08/2023
23.33
 8,506,900 23.45 24.05 23.23 1,100 73,600 -2.7
02/08/2023
23.45
 4,836,600 23.52 23.83 23.36 99,000 0 3.7
01/08/2023
23.33
 6,743,800 23.58 24.37 23.33 130,500 18,400 4.2
31/07/2023
23.30
 9,712,700 24.15 24.34 23.08 48,300 15,600 1.2
28/07/2023
24.34
 4,830,300 24.81 24.84 24.27 400 146,400 -5.7
27/07/2023
24.84
 12,732,900 24.43 26.07 24.27 25,400 6,500 0.7
26/07/2023
24.49
 2,682,700 24.46 24.97 24.40 3,100 18,400 -0.6
25/07/2023
24.65
 2,955,800 24.71 25.12 24.24 135,300 6,900 5.0
24/07/2023
24.56
 2,845,100 24.59 25.00 23.99 5,500 1,700 0.2
21/07/2023
24.49
 2,117,400 24.56 25.09 24.12 2,000 124,000 -4.8
20/07/2023
24.56
 2,773,500 23.01 24.62 22.76 84,500 9,300 2.7
19/07/2023
23.01
 2,146,100 23.58 23.93 22.70 27,600 40,100 -0.4
18/07/2023
23.08
 3,249,400 21.53 23.08 21.18 55,200 0 1.9
17/07/2023
21.59
 2,394,800 20.99 22.07 20.87 15,400 0 0.5
14/07/2023
21.03
 3,108,700 19.92 21.03 19.86 28,000 0 0.9
13/07/2023
19.67
 4,170,600 18.66 19.67 18.63 18,300 100 0.6
12/07/2023
18.41
 756,100 18.22 18.41 18.00 0 0 0
11/07/2023
18.22
 998,900 18.41 18.47 18.16 0 0 0
10/07/2023
18.28
 854,000 17.94 18.28 17.91 19,000 6,000 0.4
07/07/2023
17.91
 558,900 17.65 17.94 17.46 0 0 0
06/07/2023
17.84
 367,200 17.97 18.03 17.65 4,000 1,600 0.1
05/07/2023
18.03
 770,000 18.35 18.35 18.03 9,500 0 0.3
04/07/2023
18.13
 459,500 17.97 18.22 17.84 0 3,200 -0.1
03/07/2023
18.09
 515,500 17.84 18.09 17.46 7,200 8,400 0.0
30/06/2023
17.65
 859,400 17.94 17.97 17.62 3,200 6,900 -0.1
29/06/2023
17.94
 804,200 18.35 18.35 17.94 0 0 0
28/06/2023
18.35
 594,900 18.54 18.66 18.35 10,300 11,700 0.0
27/06/2023
18.41
 559,400 18.47 18.66 18.41 0 21,100 -0.6
26/06/2023
18.44
 1,544,400 18.88 18.88 18.28 0 35,800 -1.1
23/06/2023
18.88
 1,045,600 19.07 19.10 18.85 12,100 4,500 0.2
22/06/2023
19.07
 1,433,800 18.91 19.32 18.91 62,400 25,300 1.1
21/06/2023
18.76
 543,500 18.91 18.91 18.60 3,000 12,300 -0.3
20/06/2023
18.66
 712,400 18.47 18.66 18.28 15,700 30,400 -0.4
19/06/2023
18.35
 529,800 18.63 18.85 18.32 13,200 69,000 -1.6
16/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/06/2023
18.60
 1,021,100 18.35 19.10 18.28 3,600 29,800 -0.8
15/06/2023
18.01
 866,700 18.23 18.26 17.96 800 29,600 -1.0
14/06/2023
18.16
 1,374,300 18.51 18.64 18.16 3,000 12,400 -0.3
13/06/2023
18.49
 786,600 18.59 18.91 18.46 23,500 3,200 0.8
12/06/2023
18.59
 664,600 18.71 18.74 18.33 0 29,900 -1.1
09/06/2023
18.66
 1,205,200 18.31 18.81 18.18 41,900 0 1.5
08/06/2023
18.31
 1,425,000 18.46 18.89 18.31 66,400 27,000 1.4
07/06/2023
18.36
 1,074,800 18.46 18.64 18.16 38,100 500 1.4
06/06/2023
18.26
 1,124,100 18.01 18.41 17.78 65,200 0 2.4
05/06/2023
18.01
 1,332,300 18.41 18.44 17.86 2,500 1,700 0.0
02/06/2023
18.28
 977,600 18.64 18.69 18.21 900 27,800 -1.0
01/06/2023
18.44
 888,700 18.46 18.71 18.38 10,700 3,000 0.3
31/05/2023
18.46
 1,471,100 18.36 18.76 18.18 9,600 1,000 0.3
30/05/2023
18.26
 2,024,200 17.88 18.61 17.88 68,600 1,500 2.4
29/05/2023
17.70
 804,300 17.91 17.91 17.60 57,400 0 2.0
26/05/2023
17.55
 1,402,600 17.55 17.91 17.40 3,700 17,600 -0.5
25/05/2023
17.30
 685,600 17.07 17.45 17.05 0 0 0
24/05/2023
17.30
 881,100 17.35 17.55 17.28 20,000 0 0.7
23/05/2023
17.30
 794,200 17.63 17.63 17.25 10,200 7,300 0.1
22/05/2023
17.60
 774,700 17.45 17.68 17.35 0 200 0.0
19/05/2023
17.38
 979,700 17.10 17.38 16.90 3,100 22,000 -0.6
18/05/2023
17.05
 799,400 17.35 17.45 17.05 49,100 600 1.7
17/05/2023
17.17
 913,100 17.65 17.83 17.15 26,000 20,400 0.2
16/05/2023
17.65
 822,400 17.91 17.96 17.58 49,400 700 1.7
15/05/2023
17.91
 1,595,100 17.65 18.26 17.65 106,400 1,000 3.7
12/05/2023
17.58
 1,184,900 17.75 17.78 17.38 200 18,200 -0.6
11/05/2023
17.73
 925,500 17.83 18.08 17.58 51,300 8,300 1.5
10/05/2023
17.68
 1,417,900 17.60 18.01 17.48 9,700 0 0.3
09/05/2023
17.45
 510,200 17.68 17.68 17.30 12,900 8,000 0.2
08/05/2023
17.60
 1,184,100 17.28 17.73 17.15 34,100 0 1.2
05/05/2023
17.15
 1,419,900 17.28 17.48 16.95 10,300 16,100 -0.2
04/05/2023
17.28
 1,170,800 17.38 17.80 17.20 0 1,800 -0.1
28/04/2023
17.63
 1,820,200 17.50 17.91 17.25 8,000 0 0.3
27/04/2023
17.38
 1,587,500 17.35 17.65 17.30 5,800 11,900 -0.2
26/04/2023
17.25
 1,148,900 16.59 17.25 16.59 5,100 0 0.2
25/04/2023
16.75
 1,119,500 16.75 17.00 16.44 0 0 0.7
24/04/2023
16.49
 862,600 16.24 16.80 16.19 20,900 350 0.7
21/04/2023
16.49
 750,800 16.87 16.87 16.42 500 18,300 -0.6
20/04/2023
16.64
 590,400 16.62 16.80 16.44 0 14,600 -0.5
19/04/2023
16.42
 883,200 17.00 17.05 16.39 6,000 47,800 -1.4
18/04/2023
16.92
 1,070,000 16.59 17.15 16.49 91,700 21,275 2.4
17/04/2023
16.59
 1,420,500 16.37 16.70 16.14 16,700 9,600 0.2
14/04/2023
16.37
 2,557,300 17.58 17.60 16.37 10,000 24,600 -0.5
13/04/2023
17.58
 1,899,700 17.78 18.03 17.50 1,000 18,800 -0.6
12/04/2023
17.53
 3,173,200 16.59 17.53 16.39 323,000 8,700 10.9
11/04/2023
16.39
 862,000 16.01 16.39 15.84 13,600 5,000 0.3
10/04/2023
16.14
 1,344,800 16.80 16.90 15.99 4,800 18,900 -0.5
07/04/2023
16.49
 895,800 16.39 16.62 15.99 21,600 0 0.7
06/04/2023
16.34
 1,793,000 16.92 17.53 16.14 9,400 31,500 -0.7
05/04/2023
16.90
 1,220,700 16.92 17.05 16.59 37,400 3,700 1.1
04/04/2023
16.87
 1,490,900 16.90 16.95 16.49 61,600 16,500 1.5
03/04/2023
16.70
 2,434,200 16.64 17.10 16.47 5,800 26,200 -0.7
31/03/2023
16.17
 1,187,700 15.71 16.37 15.59 40,500 20,000 0.7
30/03/2023
15.64
 611,700 15.84 15.91 15.64 0 4,500 -0.1
29/03/2023
15.66
 387,000 15.69 15.79 15.61 4,300 4,000 0.0
28/03/2023
15.64
 1,317,500 15.89 16.14 15.64 11,800 15,525 -0.1
27/03/2023
15.76
 489,500 15.76 15.86 15.69 35,800 0 1.1
24/03/2023
15.69
 701,600 15.81 15.86 15.64 7,200 0 0.2
23/03/2023
15.69
 457,400 15.28 15.79 15.28 28,300 0 0.9

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