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)
06/09/2023
30.86
 8,293,400 29.40 30.86 28.95 22,600 8,900 0.5
05/09/2023
29.40
 3,502,200 29.48 29.96 29.27 0 4,800 -0.2
31/08/2023
29.48
 3,480,100 29.40 29.72 29.19 0 35,500 -1.3
30/08/2023
29.40
 5,032,700 28.58 29.64 28.54 17,900 23,600 -0.2
29/08/2023
28.58
 5,695,200 27.85 29.19 28.02 500 67,100 -2.3
28/08/2023
27.85
 2,726,000 27.29 28.26 27.33 29,800 82,000 -1.8
25/08/2023
27.29
 3,409,200 27.77 27.81 27.20 300 270,700 -9.2
24/08/2023
27.77
 4,507,500 26.39 27.93 26.47 24,900 9,500 0.5
23/08/2023
26.39
 2,452,500 26.88 27.29 26.39 0 1,600 -0.1
22/08/2023
26.88
 4,635,600 26.31 26.96 25.17 130,500 50,000 2.6
21/08/2023
26.31
 4,962,600 27.65 27.65 26.07 168,100 1,700 5.4
18/08/2023
27.65
 7,044,600 29.72 29.72 27.65 5,800 0 0.2
17/08/2023
29.72
 4,742,300 30.29 30.70 29.72 29,700 16,200 0.5
16/08/2023
30.29
 4,435,200 30.05 30.53 29.80 9,500 8,500 0.0
15/08/2023
30.05
 4,775,600 30.53 30.86 30.05 800 16,300 -0.6
14/08/2023
30.53
 7,980,100 29.96 31.18 30.05 62,000 45,500 0.6
11/08/2023
29.96
 5,675,700 29.27 29.96 28.83 1,500 500 0.0
10/08/2023
29.27
 4,533,100 29.32 29.76 29.07 3,900 5,600 -0.1
09/08/2023
29.32
 6,369,400 28.91 29.88 28.50 74,700 64,500 0.4
08/08/2023
28.91
 12,278,100 29.88 30.13 28.91 2,600 0 0.1
07/08/2023
29.88
 12,712,300 30.61 31.47 29.80 12,800 211,200 -7.5
04/08/2023
30.61
 7,419,700 30.05 30.74 30.01 102,200 30,600 2.7
03/08/2023
30.05
 8,506,900 30.21 30.98 29.92 1,100 73,600 -2.7
02/08/2023
30.21
 4,836,600 30.05 30.70 30.09 99,000 0 3.7
01/08/2023
30.05
 6,743,800 30.01 31.39 30.05 130,500 18,400 4.2
31/07/2023
30.01
 9,712,700 31.35 31.35 29.72 48,300 15,600 1.2
28/07/2023
31.35
 4,830,300 32.00 32.00 31.26 400 146,400 -5.7
27/07/2023
32.00
 12,732,900 31.55 33.58 31.26 25,400 6,500 0.7
26/07/2023
31.55
 2,682,700 31.75 32.16 31.43 3,100 18,400 -0.6
25/07/2023
31.75
 2,955,800 31.63 32.36 31.22 135,300 6,900 5.0
24/07/2023
31.63
 2,845,100 31.55 32.20 30.90 5,500 1,700 0.2
21/07/2023
31.55
 2,117,400 31.63 32.32 31.06 2,000 124,000 -4.8
20/07/2023
31.63
 2,773,500 29.80 31.71 29.32 84,500 9,300 2.7
19/07/2023
29.80
 2,078,500 29.72 30.82 29.23 27,600 40,100 -0.4
18/07/2023
29.72
 3,249,400 27.81 29.72 27.29 55,200 0 1.9
17/07/2023
27.81
 2,394,800 27.04 28.42 26.88 15,400 0 0.5
14/07/2023
27.04
 2,958,000 25.34 27.08 25.58 28,000 0 0.9
13/07/2023
25.34
 4,170,600 23.55 25.34 24.00 18,300 100 0.6
12/07/2023
23.55
 682,600 23.47 23.63 23.18 0 0 0
11/07/2023
23.47
 998,900 23.55 23.79 23.39 0 0 0
10/07/2023
23.55
 854,000 23.06 23.55 23.06 19,000 6,000 0.4
07/07/2023
23.06
 558,900 22.98 23.10 22.49 0 0 0
06/07/2023
22.98
 367,200 23.27 23.27 22.74 4,000 1,600 0.1
05/07/2023
23.27
 737,600 23.35 23.63 23.27 9,500 0 0.3
04/07/2023
23.35
 454,100 23.31 23.47 22.98 0 3,200 -0.1
03/07/2023
23.31
 515,500 22.74 23.31 22.49 7,200 8,400 -0.0
30/06/2023
22.74
 859,400 23.14 23.14 22.70 3,200 6,900 -0.1
29/06/2023
23.14
 731,200 23.71 23.71 23.14 0 0 0
28/06/2023
23.71
 526,900 23.71 24.04 23.63 10,300 11,700 -0.0
27/06/2023
23.71
 559,400 23.79 24.04 23.71 0 21,100 -0.6
26/06/2023
23.79
 1,512,800 24.32 24.32 23.55 0 35,800 -1.1
23/06/2023
24.32
 1,031,200 24.56 24.61 24.28 12,100 4,500 0.2
22/06/2023
24.56
 1,433,800 24.16 24.89 24.36 62,400 25,300 1.1
21/06/2023
24.16
 543,500 24.04 24.36 23.96 3,000 12,300 -0.3
20/06/2023
24.04
 712,400 23.63 24.04 23.55 15,700 30,400 -0.4
19/06/2023
23.63
 529,800 23.96 24.28 23.59 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
23.96
 1,021,100 23.19 24.61 23.55 3,600 29,800 -0.8
15/06/2023
23.19
 866,700 23.39 23.52 23.13 800 29,600 -1.0
14/06/2023
23.39
 1,374,300 23.81 24.00 23.39 3,000 12,400 -0.3
13/06/2023
23.81
 786,600 23.94 24.36 23.78 23,500 3,200 0.8
12/06/2023
23.94
 664,600 24.04 24.13 23.61 0 29,900 -1.1
09/06/2023
24.04
 1,205,200 23.58 24.23 23.42 41,900 0 1.5
08/06/2023
23.58
 1,425,000 23.65 24.33 23.58 66,400 27,000 1.4
07/06/2023
23.65
 1,074,800 23.52 24.00 23.39 38,100 500 1.4
06/06/2023
23.52
 1,124,100 23.19 23.71 22.90 65,200 0 2.4
05/06/2023
23.19
 1,332,300 23.55 23.74 23.00 2,500 1,700 0.0
02/06/2023
23.55
 977,600 23.74 24.07 23.45 900 27,800 -1.0
01/06/2023
23.74
 888,700 23.78 24.10 23.68 10,700 3,000 0.3
31/05/2023
23.78
 1,471,100 23.52 24.17 23.42 9,600 1,000 0.3
30/05/2023
23.52
 2,024,200 22.80 23.97 23.03 68,600 1,500 2.4
29/05/2023
22.80
 804,300 22.61 23.06 22.67 57,400 0 2.0
26/05/2023
22.61
 1,402,600 22.28 23.06 22.41 3,700 17,600 -0.5
25/05/2023
22.28
 685,600 22.28 22.48 21.96 0 0 0
24/05/2023
22.28
 881,100 22.25 22.61 22.25 20,000 0 0.7
23/05/2023
22.25
 759,100 22.71 22.71 22.22 10,200 7,300 0.1
22/05/2023
22.71
 728,300 22.35 22.77 22.35 0 200 -0.0
19/05/2023
22.35
 913,000 21.96 22.35 21.76 3,100 22,000 -0.6
18/05/2023
21.96
 799,400 22.12 22.48 21.96 49,100 600 1.7
17/05/2023
22.12
 913,100 22.74 22.96 22.09 26,000 20,400 0.2
16/05/2023
22.74
 822,400 23.06 23.13 22.64 49,400 700 1.7
15/05/2023
23.06
 1,595,100 22.64 23.52 22.74 106,400 1,000 3.7
12/05/2023
22.64
 1,184,900 22.84 22.90 22.38 200 18,200 -0.6
11/05/2023
22.84
 925,500 22.77 23.29 22.64 51,300 8,300 1.5
10/05/2023
22.77
 1,417,900 22.48 23.19 22.51 9,700 0 0.3
09/05/2023
22.48
 510,200 22.71 22.77 22.28 12,900 8,000 0.2
08/05/2023
22.71
 1,155,100 22.09 22.84 22.09 34,100 0 1.2
05/05/2023
22.09
 1,419,900 22.28 22.51 21.83 10,300 16,100 -0.2
04/05/2023
22.28
 1,126,200 22.71 22.93 22.15 0 1,800 -0.1
28/04/2023
22.71
 1,729,600 22.38 23.06 22.22 8,000 0 0.3
27/04/2023
22.38
 1,587,500 22.22 22.74 22.28 5,800 11,900 -0.2
26/04/2023
22.22
 1,148,900 21.57 22.22 21.37 5,100 0 0.2
25/04/2023
21.57
 1,119,500 21.24 21.89 21.18 0 0 0.7
24/04/2023
21.24
 862,600 21.24 21.63 20.85 20,900 350 0.7
21/04/2023
21.24
 750,800 21.44 21.73 21.15 500 18,300 -0.6
20/04/2023
21.44
 557,000 21.15 21.63 21.18 0 14,600 -0.5
19/04/2023
21.15
 883,200 21.80 21.96 21.11 6,000 47,800 -1.4
18/04/2023
21.80
 1,070,000 21.37 22.09 21.24 91,700 21,275 2.4
17/04/2023
21.37
 1,420,500 21.08 21.50 20.79 16,700 9,600 0.2
14/04/2023
21.08
 2,557,300 22.64 22.67 21.08 10,000 24,600 -0.5
13/04/2023
22.64
 1,899,700 22.58 23.22 22.54 1,000 18,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |