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)
25/06/2020
6.76
 724,890 6.74 6.78 6.63 11,240 0 0.2
24/06/2020
6.74
 660,610 6.90 6.98 6.74 0 18,610 -0.3
23/06/2020
6.90
 392,850 6.90 6.94 6.82 1,000 29,530 -0.5
22/06/2020
6.90
 709,720 6.98 7.07 6.90 8,080 6,320 0.0
19/06/2020
6.98
 1,272,320 6.74 7.07 6.74 30,940 0 0.5
18/06/2020
6.74
 271,290 6.69 6.74 6.61 44,910 0 0.7
17/06/2020
6.69
 240,130 6.78 6.80 6.65 1,400 6,720 -0.1
16/06/2020
6.78
 454,390 6.69 6.82 6.69 86,310 24,070 1.0
15/06/2020
6.69
 879,270 6.76 6.96 6.57 21,560 29,000 -0.1
12/06/2020
6.76
 759,510 6.69 6.82 6.44 32,010 0 0.5
11/06/2020
6.69
 2,160,210 7.05 7.23 6.69 363,780 30,650 5.7
10/06/2020
7.05
 1,358,930 6.92 7.15 6.76 168,110 2,700 2.8
09/06/2020
6.92
 687,350 6.98 7.07 6.92 6,030 17,710 -0.2
08/06/2020
6.98
 1,284,730 6.82 7.15 6.92 44,010 0 0.7
05/06/2020
6.82
 1,105,080 6.59 6.82 6.51 54,480 257,830 -3.3
04/06/2020
6.59
 421,560 6.59 6.65 6.55 0 1,220 -0.0
03/06/2020
6.59
 771,810 6.59 6.61 6.51 0 20,090 -0.3
02/06/2020
6.59
 1,051,760 6.65 6.78 6.59 0 548,340 -8.8
01/06/2020
6.65
 534,410 6.65 6.78 6.65 12,530 23,430 -0.2
29/05/2020
6.65
 735,010 6.71 6.84 6.65 28,210 103,470 -1.2
28/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
28/05/2020
6.71
 895,150 6.60 6.86 6.61 11,100 196,010 -3.0
27/05/2020
6.60
 786,880 6.65 6.71 6.56 32,800 25,410 0.1
26/05/2020
6.65
 562,180 6.65 6.80 6.58 5,610 155,690 -2.8
25/05/2020
6.65
 794,210 6.38 6.65 6.38 42,460 12,940 0.5
22/05/2020
6.38
 2,061,170 6.74 6.74 6.36 7,160 146,190 -2.6
21/05/2020
6.74
 996,060 6.78 6.85 6.74 100 114,730 -2.2
20/05/2020
6.78
 879,440 6.82 6.85 6.65 0 7,130 -0.1
19/05/2020
6.82
 2,114,950 6.63 7.07 6.67 4,780 684,330 -12.8
18/05/2020
6.63
 1,510,960 6.44 6.67 6.47 15,640 800,000 -14.3
15/05/2020
6.44
 1,014,430 6.36 6.56 6.35 0 327,770 -5.8
14/05/2020
6.36
 656,830 6.44 6.47 6.35 4,780 218,730 -3.8
13/05/2020
6.44
 1,222,930 6.38 6.58 6.29 25,690 482,090 -8.1
12/05/2020
6.38
 1,095,810 6.24 6.47 6.24 26,230 560,000 -9.4
11/05/2020
6.24
 574,810 6.22 6.27 6.18 22,440 124,000 -1.8
08/05/2020
6.22
 760,200 6.33 6.38 6.15 5,000 302,950 -5.2
07/05/2020
6.33
 593,830 6.33 6.40 6.25 0 211,100 -3.7
06/05/2020
6.33
 1,118,770 6.07 6.38 6.07 259,670 301,340 -0.7
05/05/2020
6.07
 163,940 6.00 6.09 5.97 0 8,610 -0.1
04/05/2020
6.00
 363,050 6.11 6.11 5.97 81,430 9,070 1.2
29/04/2020
6.11
 553,730 6.09 6.16 6.02 130,820 89,950 0.7
28/04/2020
6.09
 202,710 6.07 6.13 5.98 450 22,560 -0.4
27/04/2020
6.07
 877,340 5.89 6.24 6.02 37,970 56,290 -0.3
24/04/2020
5.89
 185,030 5.88 5.95 5.82 9,960 0 0.2
23/04/2020
5.88
 320,990 6.00 6.06 5.84 650 0 0.0
22/04/2020
6.00
 264,740 5.80 6.00 5.62 5,780 730 0.1
21/04/2020
5.80
 1,030,210 6.06 6.06 5.64 4,940 19,130 -0.2
20/04/2020
6.06
 771,470 6.22 6.29 6.06 2,010 249,240 -4.2
17/04/2020
6.22
 795,300 6.27 6.47 6.22 8,790 320,820 -5.5
16/04/2020
6.27
 820,820 6.11 6.44 6.04 25,530 160,000 -2.3
15/04/2020
6.11
 650,420 5.97 6.11 5.88 17,130 100,000 -1.4
14/04/2020
5.97
 518,130 5.97 6.02 5.80 9,400 1,610 0.1
13/04/2020
5.97
 470,180 5.91 5.98 5.80 19,450 66,930 -0.8
10/04/2020
5.91
 405,740 5.93 6.02 5.80 12,100 54,020 -0.7
09/04/2020
5.93
 498,750 5.78 6.09 5.73 10,960 0 0.2
08/04/2020
5.78
 261,300 5.89 5.89 5.73 5,160 2,730 0.0
07/04/2020
5.89
 366,990 5.89 5.91 5.75 25,410 0 0.4
06/04/2020
5.89
 508,260 5.66 5.91 5.68 33,340 0 0.5
03/04/2020
5.66
 323,390 5.60 5.69 5.60 10,850 0 0.2
01/04/2020
5.60
 195,140 5.48 5.62 5.50 23,670 6,460 0.3
31/03/2020
5.48
 290,060 5.50 5.68 5.24 15,680 1,360 0.2
30/03/2020
5.50
 458,240 5.68 5.68 5.31 2,910 0 0.0
27/03/2020
5.68
 328,100 5.68 5.75 5.53 5,980 13,170 -0.1
26/03/2020
5.68
 533,240 5.82 5.82 5.57 17,400 25,980 -0.1
25/03/2020
5.82
 916,650 5.53 5.89 5.53 24,830 12,480 0.2
24/03/2020
5.53
 462,940 5.22 5.53 5.22 32,260 8,090 0.4
23/03/2020
5.22
 2,202,570 5.60 5.60 5.22 20,000 0 0.3
20/03/2020
5.60
 553,730 5.53 5.62 5.42 7,400 27,530 -0.3
19/03/2020
5.53
 521,350 5.64 5.64 5.31 2,250 78,540 -1.2
18/03/2020
5.64
 695,070 5.64 5.75 5.57 0 89,830 -1.4
17/03/2020
5.64
 1,606,640 5.30 5.66 4.99 25,010 599,370 -8.5
16/03/2020
5.30
 1,183,860 5.53 5.59 5.24 3,430 170,650 -2.5
13/03/2020
5.53
 2,517,810 5.55 5.55 5.17 75,940 0 1.1
12/03/2020
5.55
 321,140 5.97 5.97 5.55 20,000 0 0.3
11/03/2020
5.97
 1,025,390 6.40 6.51 5.97 20,000 1,290 0.3
10/03/2020
6.40
 852,860 6.76 6.76 6.29 15,880 2,000 0.2
09/03/2020
6.76
 535,360 7.27 7.27 6.76 0 7,590 -0.1
06/03/2020
7.27
 245,200 7.27 7.30 7.12 0 19,980 -0.4
05/03/2020
7.27
 361,060 7.30 7.52 7.27 16,280 0 0.3
04/03/2020
7.30
 500,720 7.07 7.38 7.01 10,350 259,930 -4.9
03/03/2020
7.07
 386,660 7.07 7.23 7.05 0 201,350 -4.0
02/03/2020
7.07
 420,280 7.18 7.19 7.01 350 80,950 -1.6
28/02/2020
7.18
 573,610 7.45 7.45 6.98 1,810 67,910 -1.3
27/02/2020
7.45
 227,180 7.41 7.45 7.30 0 4,880 -0.1
26/02/2020
7.41
 215,870 7.59 7.59 7.34 100 0 0.0
25/02/2020
7.59
 412,710 7.41 7.59 7.16 6,630 9,740 -0.1
24/02/2020
7.41
 683,600 7.95 7.95 7.41 0 130 -0.0
21/02/2020
7.95
 323,640 8.12 8.17 7.95 2,700 19,390 -0.4
20/02/2020
8.12
 424,110 8.01 8.17 7.97 4,850 0 0.1
19/02/2020
8.01
 216,950 7.88 8.03 7.88 200 520 -0.0
18/02/2020
7.88
 200,900 7.88 7.95 7.79 0 9,810 -0.2
17/02/2020
7.88
 284,010 7.83 8.04 7.85 0 5,620 -0.1
14/02/2020
7.83
 183,280 7.86 7.88 7.81 0 5,630 -0.1
13/02/2020
7.86
 347,490 7.86 8.08 7.85 0 12,580 -0.3
12/02/2020
7.86
 191,280 7.72 7.99 7.72 0 4,560 -0.1
11/02/2020
7.72
 306,620 7.45 7.72 7.45 10,900 1,000 0.2
10/02/2020
7.45
 100,320 7.45 7.57 7.34 7,600 0 0.2
07/02/2020
7.45
 102,010 7.48 7.52 7.34 220 0 0.0
06/02/2020
7.48
 223,420 7.29 7.48 7.16 2,870 4,670 -0.0
05/02/2020
7.29
 360,280 7.14 7.50 7.14 0 19,970 -0.4
04/02/2020
7.14
 250,170 7.07 7.16 6.94 7,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |