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

11.80
0.15
(1.29%)
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)
23/10/2026
11.80
 3,209,700 11.60 12.25 11.55 459,200 86,136 0
22/10/2026
11.65
 5,215,200 11.40 11.90 11.25 730,100 167,100 0
21/10/2026
11.15
 2,668,300 10.50 11.15 10.50 273,300 77,800 0
20/10/2026
10.45
 807,300 10.30 10.45 10.20 76,900 38,200 0
19/10/2026
10.35
 688,500 10.50 10.55 10.35 5,300 78,400 0
16/10/2026
10.35
 1,009,300 10.30 10.60 10.30 82,000 109,500 0
15/10/2026
10.35
 1,496,700 10.15 10.55 10.15 273,100 62,900 0
14/10/2026
10.25
 548,900 10.30 10.30 10.05 27,600 50,200 0
13/10/2026
10.30
 772,300 10.20 10.40 10.20 56,500 12,400 0
12/10/2026
10.25
 755,900 10.10 10.25 10.10 59,700 34,600 0
09/10/2026
10.10
 1,687,500 9.90 10.45 9.85 345,700 113,400 2.3
08/10/2026
9.98
 1,133,600 9.94 10.10 9.94 68,600 4,800 0.6
07/10/2026
10.10
 1,150,500 10.10 10.20 9.98 3,100 103,600 -1.0
06/10/2026
10.10
 2,890,000 10.05 10.20 9.60 502,600 43,600 4.5
05/10/2026
10.10
 1,090,800 10.25 10.35 10.10 2,800 54,400 -0.5
02/10/2026
10.35
 1,333,500 10.55 10.55 10.25 36,600 124,900 -0.9
01/10/2026
10.60
 1,326,700 10.55 10.60 10.20 0 145,900 -1.5
30/09/2026
10.65
 1,162,700 10.50 10.75 10.30 71,100 23,000 0.5
29/09/2026
10.55
 1,059,800 10.45 11 10.45 115,200 19,200 1.0
28/09/2026
10.60
 1,635,800 11.25 11.25 10.45 74,400 133,300 -0.7
25/09/2026
11.15
 723,700 11.40 11.50 11.15 10,400 45,400 -0.4
24/09/2026
11.50
 926,900 11.80 11.85 11.40 48,700 15,100 0.4
23/09/2026
11.75
 774,100 11.80 12 11.65 3,200 63,600 -0.7
22/09/2026
11.80
 1,598,000 11.40 11.90 11.40 321,800 41,200 3.3
21/09/2026
11.45
 425,500 11.50 11.55 11.30 3,700 7,100 0.0
18/09/2026
11.45
 512,400 11.40 11.65 11.35 4,600 24,800 -0.2
17/09/2026
11.45
 859,600 11.25 11.65 11.15 53,400 102,900 -0.6
16/09/2026
11.30
 762,500 11.30 11.30 11.15 3,000 40,800 -0.4
15/09/2026
11.30
 755,300 11.10 11.35 11.10 2,400 42,800 -0.5
14/09/2026
11.25
 1,239,400 11.35 11.35 11 145,900 16,600 1.4
11/09/2026
11.35
 1,897,600 11.40 11.45 11 53,600 146,000 -1.0
10/09/2026
11.45
 654,700 11.50 11.60 11.35 0 70,700 -0.8
09/09/2026
11.60
 566,200 11.85 11.85 11.60 100 97,200 -1.1
08/09/2026
11.75
 731,700 11.75 11.90 11.70 0 3,200 0.0
07/09/2026
11.75
 871,400 11.70 12.05 11.65 147,100 9,300 1.6
04/09/2026
11.70
 683,900 11.85 11.95 11.70 15,000 12,100 0.0
03/09/2026
11.90
 842,700 12 12.05 11.85 2,500 31,600 -0.3
28/08/2026
12.10
 882,100 12.30 12.35 12.10 0 132,900 -1.6
27/08/2026
12.30
 855,800 12.40 12.40 12.25 0 134,700 -1.7
26/08/2026
12.35
 821,300 12.35 12.45 12.25 0 116,500 -1.4
25/08/2026
12.35
 1,020,600 12.60 12.65 12.30 0 63,700 -0.8
24/08/2026
12.60
 2,327,700 12.30 12.75 12.10 98,100 95,200 0.0
21/08/2026
12.15
 1,514,500 11.45 12.20 11.45 219,400 8,000 2.5
20/08/2026
11.60
 397,000 11.65 11.70 11.50 0 79,700 -0.9
19/08/2026
11.65
 787,600 11.65 11.70 11.40 30,400 83,800 -0.6
18/08/2026
11.65
 734,500 11.95 12.10 11.60 0 80,400 -1.0
17/08/2026
11.95
 956,400 11.85 12.10 11.75 95,600 16,700 0.9
14/08/2026
11.85
 1,388,500 11.75 12.20 11.50 142,800 37,100 1.2
13/08/2026
11.60
 972,800 12.10 12.10 11.60 48,300 129,700 -1.0
12/08/2026
11.95
 846,300 11.95 12.20 11.90 39,800 131,700 -1.1
11/08/2026
12
 1,096,700 12.05 12.25 12 26,200 82,300 -0.7
10/08/2026
11.95
 1,231,900 11.80 12.05 11.70 131,200 14,000 1.4
07/08/2026
11.70
 582,800 11.75 11.85 11.60 11,300 25,900 -0.2
06/08/2026
11.70
 706,500 11.90 11.90 11.65 6,200 93,100 -1.0
05/08/2026
11.90
 1,697,200 12 12.20 11.80 213,400 231,700 -0.2
04/08/2026
11.90
 901,600 11.80 12 11.75 60,300 81,300 -0.3
03/08/2026
11.85
 1,357,700 11.50 12.05 11.35 168,100 97,400 0.8
31/07/2026
11.40
 1,423,400 11.60 11.60 11.40 1,400 537,600 -6.2
30/07/2026
11.60
 1,584,500 11.05 11.75 11.05 73,300 136,200 -0.8
29/07/2026
11.15
 711,300 11.20 11.25 11.05 92,600 82,200 0.1
28/07/2026
11.20
 2,156,500 10.45 11.35 10.40 630,800 35,800 6.5
27/07/2026
10.90
 1,993,300 11.70 11.80 10.90 161,700 196,500 -0.5
24/07/2026
11.70
 1,334,500 12.15 12.40 11.70 8,900 328,800 -3.9
23/07/2026
12.20
 1,984,700 12.05 12.40 11.65 117,400 162,900 -0.6
22/07/2026
12.10
 1,652,100 12 12.30 11.75 226,900 170,100 0.7
21/07/2026
11.95
 2,045,800 12 12.55 11.70 435,300 44,200 4.7
20/07/2026
12.30
 1,965,000 12.85 13.15 12.30 1,700 0 0.0
17/07/2026
13.20
 1,065,600 13.65 13.80 13.20 0 100,300 -1.4
16/07/2026
13.80
 1,599,100 13.85 14 13.30 101,800 45,100 0.7
15/07/2026
14
 830,800 14.20 14.45 13.95 1,100 3,000 0.0
14/07/2026
14.35
 976,800 14.25 14.60 14 101,500 14,000 1.3
13/07/2026
14.35
 1,146,400 14.50 14.60 14.20 67,500 30,400 0.5
10/07/2026
14.65
 1,007,800 14.65 14.85 14.50 0 23,000 -0.3
09/07/2026
14.65
 475,500 14.80 14.85 14.55 5,700 27,500 -0.3
08/07/2026
14.90
 1,139,300 14.55 15.10 14.40 59,800 0 0.9
07/07/2026
14.65
 531,500 14.65 14.70 14.40 2,100 0 0.0
06/07/2026
14.70
 1,545,600 14.80 15 14 54,800 8,700 0.7
03/07/2026
14.95
 1,190,500 15.05 15.10 14.70 0 137,000 -2.1
02/07/2026
15
 598,900 15 15.15 15 500 112,600 -1.7
01/07/2026
15.05
 558,300 15 15.10 14.95 0 101,400 -1.5
30/06/2026
14.95
 662,600 15 15.15 14.95 0 195,900 -2.9
29/06/2026
14.95
 504,100 14.75 14.95 14.75 200 93,300 -1.4
26/06/2026
14.90
 666,400 14.95 15 14.80 2,000 132,500 -1.9
25/06/2026
14.85
 1,088,100 15.15 15.20 14.85 0 230,000 -3.5
24/06/2026
15.20
 1,677,500 15.30 15.40 14.90 117,000 202,700 -1.3
23/06/2026
15.35
 1,759,800 15.90 15.95 15.30 0 346,900 -5.4
22/06/2026
15.95
 903,000 15.95 16.30 15.80 26,600 278,200 -4.0
19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2026
15.95
 1,487,700 16.30 16.60 15.95 300 388,000 -6.3
18/06/2026
16.04
 2,644,400 16.26 16.35 16 213,900 165,200 0.9
17/06/2026
16.26
 3,450,900 16.39 16.65 16.22 532,800 98,200 8.2
16/06/2026
16.22
 2,731,300 15.65 16.26 15.65 545,100 4,200 9.9
15/06/2026
15.61
 1,274,100 15.48 15.74 15.48 328,700 4,700 5.8
12/06/2026
15.39
 621,800 15.43 15.57 15.30 103,000 0 1.8
11/06/2026
15.39
 381,500 15.52 15.57 15.30 56,300 15,100 0.7
10/06/2026
15.57
 1,342,000 15 15.83 15 213,300 54,900 2.8
09/06/2026
15.26
 526,400 15.09 15.26 14.91 39,500 11,800 0.5
08/06/2026
15.09
 831,000 14.78 15.30 14.78 151,300 23,500 2.2
05/06/2026
15.09
 477,500 15.39 15.39 15 6,200 14,800 -0.2
04/06/2026
15.30
 514,700 15.22 15.35 15.13 200 72,000 -1.3
03/06/2026
15.22
 494,200 14.83 15.22 14.83 1,400 30,300 -0.5

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