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)
22/11/2024
24.65
 1,122,300 24.85 25.05 24.60 17,700 56 0.4
21/11/2024
24.85
 694,100 24.70 25 24.50 4,900 27,300 -0.6
20/11/2024
24.70
 2,928,400 24.15 25.60 24.05 47,900 203,800 -3.9
19/11/2024
24.10
 1,173,000 24.50 25 24.10 0 74,100 -1.8
18/11/2024
24.60
 1,674,100 24.55 25.05 24 35,550 101,300 -1.6
15/11/2024
24.50
 3,806,600 25.30 25.50 24.50 194,650 1,900 4.8
14/11/2024
25.35
 1,800,200 26.10 26.15 25.35 19,000 59,815 -1.1
13/11/2024
26.10
 3,355,700 25.40 26.15 25.10 248,600 4,600 6.3
12/11/2024
25.40
 1,407,300 25.40 25.80 25.30 2,100 57,300 -1.4
11/11/2024
25.35
 2,665,300 25.60 25.60 25.10 21,800 9,600 0.3
08/11/2024
25.60
 1,574,100 26 26.10 25.60 1,500 13,900 -0.3
07/11/2024
26
 2,670,800 26 26.40 25.75 0 263,200 -6.9
06/11/2024
25.80
 1,904,300 25.50 25.85 25.35 0 0 0
05/11/2024
25.40
 1,622,200 25.15 25.70 25.15 53,200 6,200 1.2
04/11/2024
25.20
 3,129,900 25.90 25.95 25.20 207,000 100,400 2.7
01/11/2024
25.85
 2,738,900 25.80 26.40 25.70 29,000 75,600 -1.2
31/10/2024
26.05
 1,730,500 26.45 26.45 26.05 2,300 54,900 -1.4
30/10/2024
26.40
 2,280,100 26.30 26.65 26.05 235,400 41,000 5.1
29/10/2024
26.30
 6,958,800 27.45 27.65 26 33,600 344,500 -8.4
28/10/2024
27.25
 2,423,200 27.45 27.60 27.10 42,200 252,300 -5.7
25/10/2024
27.20
 5,115,300 27.05 27.70 27 85,600 580,900 -13.6
24/10/2024
27.05
 3,400,900 27.60 27.60 27.05 226,100 136,400 2.4
23/10/2024
27.45
 4,701,500 27.35 27.90 26.85 145,200 34,300 3.0
22/10/2024
27.20
 8,897,500 26.15 27.70 25.95 835,600 100,000 19.8
21/10/2024
26.20
 2,748,600 25.90 26.65 25.80 135,000 9,700 3.3
18/10/2024
25.80
 1,545,800 26.40 26.40 25.80 300 57,600 -1.5
17/10/2024
26.40
 3,125,500 25.20 26.80 25.10 97,300 147,500 -1.3
16/10/2024
25.30
 1,125,500 25.65 25.65 25.10 3,200 78,700 -1.9
15/10/2024
25.55
 2,392,400 26 26.45 25.30 59,400 5,700 1.4
14/10/2024
25.95
 1,218,500 26.25 26.25 25.85 67,000 119,800 -1.4
11/10/2024
26.05
 3,088,100 25.20 26.20 25.15 151,000 11,600 3.6
10/10/2024
25.20
 1,046,300 25.60 25.65 25.20 37,400 15,900 0.5
09/10/2024
25.40
 1,498,700 25.20 25.45 25 68,000 34,400 0.8
08/10/2024
24.95
 3,304,200 25.75 25.85 24.85 152,700 252,000 -2.6
07/10/2024
25.80
 1,159,700 25.60 25.80 25.40 50,000 164,600 -2.9
04/10/2024
25.40
 1,424,300 25.50 25.85 25.30 31,000 74,400 -1.1
03/10/2024
25.45
 4,064,300 26.10 26.25 25.20 253,200 236,300 0.3
02/10/2024
26.05
 2,610,600 26.40 26.65 26.05 204,900 51,400 4.0
01/10/2024
26.45
 3,571,700 27 27.30 26.40 17,500 17,500 -0.0
30/09/2024
26.95
 3,020,800 26.70 27.05 26.40 224,700 5,100 5.9
27/09/2024
26.70
 4,645,200 26.70 27.35 26.30 418,200 17,300 10.7
26/09/2024
26.30
 2,007,000 26.70 26.85 26.30 339,000 8,100 8.8
25/09/2024
26.55
 5,590,700 25 26.55 24.90 141,500 98,800 1.1
24/09/2024
24.85
 883,700 24.50 25.05 24.50 0 252,400 -6.3
23/09/2024
24.70
 443,300 24.75 24.95 24.70 100 9,200 -0.2
20/09/2024
24.85
 1,399,600 25.20 25.45 24.85 75,000 33,800 1.0
19/09/2024
24.60
 702,900 24.70 24.75 24.45 40,500 18,500 0.5
18/09/2024
24.35
 622,500 24.65 24.65 24.35 8,500 148,700 -3.4
17/09/2024
24.50
 697,400 24 24.50 23.80 1,800 143,000 -3.4
16/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/09/2024
24.05
 738,300 24.35 24.70 24 200 161,500 -3.9
13/09/2024
24.30
 925,600 24.26 24.48 24.04 237,400 11,400 6.3
12/09/2024
24.04
 399,700 24.39 24.39 24.04 135,800 4,200 3.7
11/09/2024
24.13
 911,900 24.30 24.35 23.61 71,400 9,100 1.7
10/09/2024
24.30
 815,200 24.52 24.61 24.17 45,000 79,300 -0.9
09/09/2024
24.43
 535,500 24.48 24.87 24.30 0 0 0
06/09/2024
24.48
 742,200 24.48 24.61 24.30 29,200 7,800 0.6
05/09/2024
24.57
 882,600 24.83 25 24.48 73,700 66,100 0.2
04/09/2024
24.78
 778,700 24.35 24.83 24.35 59,300 44,400 0.4
30/08/2024
24.74
 894,600 24.96 24.96 24.61 8,600 46,000 -1.1
29/08/2024
24.87
 583,200 25.22 25.22 24.78 4,600 44,900 -1.2
28/08/2024
25.13
 1,694,500 25.52 25.57 24.83 39,300 41,700 -0.1
27/08/2024
25.52
 2,232,500 24.70 25.52 24.61 35,100 24,000 0.3
26/08/2024
24.65
 1,307,300 25.17 25.39 24.61 87,000 25,300 1.7
23/08/2024
25.13
 890,700 24.87 25.30 24.83 9,900 45,000 -1.0
22/08/2024
25.13
 1,039,500 25.09 25.39 24.91 49,400 18,200 0.9
21/08/2024
25.09
 983,600 25.57 25.57 24.96 7,200 55,000 -1.4
20/08/2024
25.35
 2,248,500 24.83 25.78 24.78 91,300 10,600 2.3
19/08/2024
24.87
 817,500 25.22 25.22 24.83 16,000 17,300 -0.0
16/08/2024
24.87
 3,240,500 23.30 24.87 23.30 38,800 63,800 -0.7
15/08/2024
23.26
 402,100 23.43 23.48 23.09 15,600 200 0.4
14/08/2024
23.57
 528,400 23.83 23.83 23.43 5,300 1,400 0.1
13/08/2024
23.65
 795,400 23.48 23.87 23.26 1,400 8,900 -0.2
12/08/2024
23.39
 414,900 23.61 23.61 23.30 2,000 800 0.0
09/08/2024
23.61
 917,000 23.35 23.74 23.13 26,100 6,500 0.5
08/08/2024
23.22
 1,231,100 23.22 23.74 22.91 4,100 35,500 -0.8
07/08/2024
23.30
 652,200 23.04 23.43 22.70 1,600 2,900 -0.0
06/08/2024
23.04
 1,207,800 22.61 23.04 21.78 23,600 7,000 0.4
05/08/2024
22.52
 2,388,100 22.61 23.91 22.48 3,200 16,600 -0.4
02/08/2024
24.09
 1,372,300 23.48 24.13 23.39 40,500 18,200 0.6
01/08/2024
23.74
 1,850,100 24.74 24.78 23.30 1,200 9,900 -0.2
31/07/2024
24.70
 920,200 24.83 25.04 24.43 55,800 0 1.6
30/07/2024
24.74
 940,400 24.57 24.78 24.39 400 41,600 -1.2
29/07/2024
24.57
 641,400 24.78 25.04 24.57 400 41,600 -1.2
26/07/2024
24.61
 688,400 24.39 24.83 24.39 4,700 21,900 -0.5
25/07/2024
24.65
 771,300 24.43 24.78 24.30 200 40,700 -1.1
24/07/2024
24.61
 1,305,500 24.09 24.91 23.57 37,200 2,600 1.0
23/07/2024
23.91
 1,074,400 23.96 24.52 23.74 900 116,100 -3.2
22/07/2024
24.09
 1,943,400 24.35 24.70 23.52 61,300 84,200 -0.7
19/07/2024
24.61
 1,322,400 25.13 25.13 24.57 1,000 94,400 -2.7
18/07/2024
25.13
 1,265,700 24.52 25.17 24.43 119,700 21,800 2.8
17/07/2024
24.52
 3,183,900 26.04 26.04 24.26 66,200 159,500 -2.6
16/07/2024
25.78
 1,528,800 25.83 26.30 25.78 8,300 140,000 -3.9
15/07/2024
25.83
 1,469,300 26.22 26.30 25.78 20,900 3,700 0.5
12/07/2024
26.22
 1,162,300 26.61 26.74 26.04 1,000 6,100 -0.2
11/07/2024
26.43
 3,617,600 25.91 26.91 25.91 365,900 600 11.1
10/07/2024
25.74
 1,749,800 25.39 26 25.39 19,200 2,100 0.5
09/07/2024
25.39
 1,273,700 25.22 25.48 25.22 13,600 5,700 0.2
08/07/2024
25.22
 1,318,200 25.74 25.74 25.22 800 8,100 -0.2
05/07/2024
25.48
 1,447,900 25.74 25.87 25.48 2,500 400 0.1
04/07/2024
25.74
 1,515,600 25.74 25.91 25.65 5,000 18,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |