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

24.50
-0.85
(-3.35%)
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
(2024-10-16) 		-0.80 -3.16% 69,663,800 188,335 4.0
24.50
27.45
24.50
2 tháng
(2024-09-16) 		0.45 1.87% 115,794,000 649,935 17.5
24.05
27.45
24.50
3 tháng
(2024-08-19) 		-0.37 -1.49% 134,477,300 1,099,835 30.1
24.04
27.45
24.50
6 tháng
(2024-05-20) 		-2.28 -8.52% 276,472,600 812,243 21.5
22.52
28.52
24.50
12 tháng
(2023-11-21) 		-3.52 -12.55% 609,929,100 1,569,617 50.2
22.52
29.56
24.50
24 tháng
(2022-11-28) 		2.09 9.31% 1,143,168,300 2,601,703 76.9
17.80
32
24.50
36 tháng
(2021-12-01) 		-23.05 -48.48% 1,499,577,100 1,814,243 51.1
16.96
55.09
24.50
60 tháng
(2019-12-12) 		16.56 208.73% 1,921,713,680 -7,731,764 -250.0
5.22
59.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
18.21
 745,700 18.38 18.54 18.09 1,500 31,700 -1.3
09/04/2021
18.38
 641,100 18.54 18.59 18.31 0 17,100 -0.8
08/04/2021
18.54
 416,800 18.63 18.79 18.42 0 12,300 -0.5
07/04/2021
18.63
 584,500 18.46 19.00 18.42 4,900 8,500 -0.2
06/04/2021
18.46
 284,700 18.59 18.59 18.38 6,300 13,300 -0.3
05/04/2021
18.59
 334,900 18.75 18.96 18.42 0 20,300 -0.9
02/04/2021
18.75
 727,100 18.38 19.13 18.46 9,300 7,700 0.1
01/04/2021
18.38
 588,300 17.92 18.38 17.92 8,000 34,600 -1.2
31/03/2021
17.92
 401,100 17.92 18.09 17.46 1,400 5,200 -0.2
30/03/2021
17.92
 420,500 17.80 18.17 17.75 0 1,000 -0.0
29/03/2021
17.80
 1,295,400 18.07 18.13 17.50 900 19,900 -0.8
26/03/2021
18.07
 893,500 18.09 18.17 17.67 200 13,600 -0.6
25/03/2021
18.09
 1,276,100 18.09 18.29 17.86 0 32,700 -1.4
24/03/2021
18.09
 1,123,200 18.52 18.63 17.88 0 29,000 -1.3
23/03/2021
18.52
 706,500 19.00 19.08 18.34 0 48,600 -2.2
22/03/2021
19.00
 1,019,900 18.86 19.46 18.83 0 24,900 -1.1
19/03/2021
18.86
 672,200 18.92 19.08 18.81 0 21,600 -1.0
18/03/2021
18.92
 792,500 18.88 19.46 18.92 3,300 3,300 0.0
17/03/2021
18.88
 1,426,600 18.36 18.92 18.38 69,500 0 3.1
16/03/2021
18.36
 1,461,500 18.46 18.63 18.15 8,700 14,900 -0.3
15/03/2021
18.46
 2,146,900 18.92 19.04 18.40 0 29,000 -1.3
12/03/2021
18.92
 997,800 18.96 19.17 18.79 2,600 0 0.1
11/03/2021
18.96
 1,052,500 18.96 19.21 18.75 0 26,500 -1.2
10/03/2021
18.96
 1,183,500 18.71 19.54 18.92 17,800 46,800 -1.3
09/03/2021
18.71
 1,563,900 18.21 19.04 17.80 9,700 29,000 -0.8
08/03/2021
18.21
 955,700 17.94 18.54 18.00 6,900 49,000 -1.8
05/03/2021
17.94
 733,700 17.88 18.13 17.61 700 54,500 -2.3
04/03/2021
17.88
 1,591,200 17.65 18.38 17.67 28,500 12,400 0.7
03/03/2021
17.65
 925,600 17.50 17.71 17.46 41,600 0 1.8
02/03/2021
17.50
 736,100 17.55 17.84 17.34 0 62,900 -2.6
01/03/2021
17.55
 1,049,600 17.13 17.59 17.05 78,300 100 3.3
26/02/2021
17.13
 1,753,700 17.30 17.30 16.94 15,400 4,800 0.4
25/02/2021
17.30
 1,388,900 17.46 17.84 17.19 26,400 10,100 0.7
24/02/2021
17.46
 1,192,200 17.71 18.04 17.25 3,500 52,300 -2.1
23/02/2021
17.71
 1,286,800 17.84 17.88 17.44 21,100 56,400 -1.5
22/02/2021
17.84
 1,191,400 18.11 18.34 17.38 11,900 19,200 -0.3
19/02/2021
18.11
 1,197,700 18.42 18.52 18.02 11,000 5,500 0.2
18/02/2021
18.42
 893,000 17.80 18.71 17.84 600 76,800 -3.4
17/02/2021
17.80
 1,525,800 16.63 17.80 16.84 56,800 0 2.3
09/02/2021
16.63
 633,800 16.38 16.76 16.22 17,000 100 0.7
08/02/2021
16.38
 820,100 16.59 17.23 16.01 14,300 10,300 0.2
05/02/2021
16.59
 788,900 16.30 16.63 16.22 267,000 8,200 10.3
04/02/2021
16.30
 498,300 16.13 16.59 15.92 118,200 32,700 3.4
03/02/2021
16.13
 496,900 15.26 16.22 15.38 36,200 24,700 0.5
02/02/2021
15.26
 808,400 14.39 15.26 14.14 280,500 2,900 9.9
01/02/2021
14.39
 876,200 14.78 15.15 14.22 184,700 11,600 6.2
29/01/2021
14.78
 1,020,400 14.78 15.28 13.76 36,800 17,300 0.7
28/01/2021
14.78
 1,201,500 15.88 15.88 14.78 6,000 200 0.2
27/01/2021
15.88
 1,616,800 16.55 16.55 15.59 257,700 30,800 8.7
26/01/2021
16.55
 1,055,400 16.90 16.92 15.80 110,200 6,600 4.1
25/01/2021
16.90
 1,203,900 16.98 17.38 16.86 49,800 0 2.1
22/01/2021
16.98
 1,587,900 16.40 17.30 16.65 18,300 3,100 0.6
21/01/2021
16.40
 1,251,900 15.34 16.40 15.38 31,000 17,400 0.5
20/01/2021
15.34
 1,080,200 15.43 15.72 14.36 331,000 59,100 9.9
19/01/2021
15.43
 967,500 16.51 16.63 15.36 19,300 9,400 0.4
18/01/2021
16.51
 1,624,900 16.09 16.84 16.01 29,400 100 1.2
15/01/2021
16.09
 1,078,600 16.09 16.42 16.03 29,300 1,000 1.1
14/01/2021
16.09
 613,600 16.13 16.22 15.82 20,700 64,100 -1.7
13/01/2021
16.13
 851,000 16.28 16.42 15.82 15,400 12,600 0.1
12/01/2021
16.28
 1,297,600 15.80 16.38 15.38 7,900 33,800 -1.0
11/01/2021
15.80
 1,677,600 16.42 16.63 15.72 100 116,900 -4.5
08/01/2021
16.42
 1,021,300 16.63 16.73 16.36 200 279,000 -11.1
07/01/2021
16.63
 1,116,700 16.71 16.73 16.26 19,100 276,500 -10.3
06/01/2021
16.71
 934,900 16.78 17.42 16.65 12,300 344,000 -13.4
05/01/2021
16.78
 1,455,600 15.80 16.90 15.80 68,200 6,300 2.5
04/01/2021
15.80
 1,113,900 15.36 16.19 15.30 48,000 8,900 1.5
31/12/2020
15.36
 1,314,310 15.47 15.51 14.97 137,290 352,580 -7.9
30/12/2020
15.47
 723,090 15.76 16.01 15.26 1,000 188,650 -7.0
29/12/2020
15.76
 665,650 15.67 16.05 15.59 253,940 7,020 9.0
28/12/2020
15.67
 939,950 15.24 16.01 15.18 282,450 0 9.8
25/12/2020
15.24
 1,112,030 15.03 15.36 14.80 15,940 0 0.6
24/12/2020
15.03
 2,778,290 15.47 15.49 14.39 260 16,180 -0.6
23/12/2020
15.47
 913,160 15.99 16.07 15.40 220,880 13,330 7.4
22/12/2020
15.99
 901,230 15.32 16.15 15.49 1,640 25,500 -0.7
21/12/2020
15.32
 495,140 14.32 15.32 14.64 790 8,000 -0.3
18/12/2020
14.32
 1,540,250 13.39 14.32 13.43 43,800 4,000 1.3
17/12/2020
13.39
 1,493,090 13.64 13.64 13.18 479,530 11,580 15.4
16/12/2020
13.64
 344,190 13.22 13.76 13.30 3,120 0 0.1
15/12/2020
13.22
 651,500 13.39 13.43 13.16 7,710 30 0.2
14/12/2020
13.39
 554,080 13.14 13.72 13.30 11,920 25,840 -0.4
11/12/2020
13.14
 597,950 12.76 13.26 12.68 9,430 0 0.3
10/12/2020
12.76
 722,890 12.76 13.08 12.68 560 2,310 -0.1
09/12/2020
12.76
 1,005,850 12.93 13.03 12.72 300 11,110 -0.3
08/12/2020
12.93
 1,174,090 12.35 13.14 12.27 129,040 20,910 3.3
07/12/2020
12.35
 1,396,280 11.83 12.47 11.77 275,470 4,000 7.9
04/12/2020
11.83
 1,332,280 11.50 11.89 11.50 128,840 4,000 3.5
03/12/2020
11.50
 799,380 11.29 11.52 11.29 151,340 1,180 4.2
02/12/2020
11.29
 1,492,360 10.89 11.45 10.81 21,440 3,520 0.5
01/12/2020
10.89
 595,840 10.81 11.00 10.58 31,910 0 0.8
30/11/2020
10.81
 640,420 10.81 11.02 10.81 21,320 0 0.6
27/11/2020
10.81
 661,770 10.60 10.81 10.62 35,430 0 0.9
26/11/2020
10.60
 1,268,800 10.83 10.85 10.56 1,100 13,520 -0.3
25/11/2020
10.83
 683,950 11.04 11.10 10.81 0 29,190 -0.8
24/11/2020
11.04
 840,610 11.02 11.12 10.85 5,820 6,070 -0.0
23/11/2020
11.02
 702,830 10.81 11.18 10.81 19,620 4,000 0.4
20/11/2020
10.81
 636,900 10.71 10.81 10.62 14,120 0 0.4
19/11/2020
10.71
 417,720 10.75 10.75 10.64 17,500 0 0.5
18/11/2020
10.75
 547,090 10.75 10.89 10.60 400 8,150 -0.2
17/11/2020
10.75
 854,840 10.39 10.79 10.39 42,880 0 1.1
16/11/2020
10.39
 881,970 10.42 10.58 10.29 6,910 6,850 0.0

Chính sách bảo mật | Điều khoản sử dụng |