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)
12/04/2023
22.58
 3,173,200 21.11 22.58 21.11 323,000 8,700 10.9
11/04/2023
21.11
 862,000 20.79 21.11 20.40 13,600 5,000 0.3
10/04/2023
20.79
 1,344,800 21.05 21.76 20.59 4,800 18,900 -0.5
07/04/2023
21.05
 859,800 21.05 21.41 20.59 21,600 0 0.7
06/04/2023
21.05
 1,793,000 21.76 22.58 20.79 9,400 31,500 -0.7
05/04/2023
21.76
 1,220,700 21.73 21.96 21.37 37,400 3,700 1.1
04/04/2023
21.73
 1,490,900 21.50 21.83 21.24 61,600 16,500 1.5
03/04/2023
21.50
 2,434,200 20.82 22.02 21.21 5,800 26,200 -0.7
31/03/2023
20.82
 1,187,700 20.17 21.08 20.07 40,500 20,000 0.7
30/03/2023
20.17
 581,100 20.17 20.50 20.14 0 4,500 -0.1
29/03/2023
20.17
 387,000 20.14 20.33 20.11 4,300 4,000 0.0
28/03/2023
20.14
 1,317,500 20.30 20.79 20.14 11,800 15,525 -0.1
27/03/2023
20.30
 489,500 20.20 20.43 20.20 35,800 0 1.1
24/03/2023
20.20
 701,600 20.20 20.43 20.14 7,200 0 0.2
23/03/2023
20.20
 457,400 20.04 20.33 19.68 28,300 0 0.9
22/03/2023
20.04
 896,200 19.68 20.40 19.75 13,600 1,200 0.4
21/03/2023
19.68
 736,600 19.42 19.75 19.42 32,800 10,500 -0.8
20/03/2023
19.42
 986,000 19.68 19.88 19.42 0 41,700 -1.2
17/03/2023
19.68
 553,000 19.81 20.04 19.65 7,700 200,300 -5.8
16/03/2023
19.81
 201,500 20.24 20.24 19.68 100 50,000 -1.5
15/03/2023
20.24
 725,900 19.39 20.43 19.68 31,700 0 1.0
14/03/2023
19.39
 1,465,000 20.20 20.20 19.16 0 75,400 -2.3
13/03/2023
20.20
 779,100 20.27 20.59 20.07 13,300 0 0.4
10/03/2023
20.27
 1,054,400 20.66 20.66 20.17 15,400 6,100 0.3
09/03/2023
20.66
 1,499,800 19.85 20.85 19.94 19,100 0 0.6
08/03/2023
19.85
 875,100 19.85 20.14 19.49 37,900 15 1.2
07/03/2023
19.85
 837,800 19.39 19.85 19.36 0 5,300 -0.2
06/03/2023
19.39
 1,128,800 19.23 20.27 19.39 9,600 300 0.3
03/03/2023
19.23
 478,400 19.68 19.75 19.16 200 14,382 -0.4
02/03/2023
19.68
 529,400 19.72 19.94 19.55 0 8,200 -0.2
01/03/2023
19.72
 680,300 19.55 19.75 19.10 27,900 0 0.8
28/02/2023
19.55
 465,400 19.39 19.78 19.39 6,500 0 0.2
27/02/2023
19.39
 935,000 19.52 19.75 19.03 15,900 16,900 -0.0
24/02/2023
19.52
 340,700 19.81 19.98 19.42 0 27,000 -0.8
23/02/2023
19.81
 993,600 19.16 19.81 18.97 11,400 44,000 -1.0
22/02/2023
19.16
 943,600 20.07 20.07 19.16 13,300 0 0.4
21/02/2023
20.07
 1,013,200 20.46 20.98 20.07 0 50,500 -1.6
20/02/2023
20.46
 1,397,000 19.46 20.46 19.23 44,100 600 1.4
17/02/2023
19.46
 481,400 19.62 20.27 19.42 0 900 -0.0
16/02/2023
19.62
 404,700 19.39 19.62 19.26 10,700 20,000 -0.3
15/02/2023
19.39
 726,900 18.90 19.68 18.64 69,800 0 2.1
14/02/2023
18.90
 836,200 17.80 18.90 17.80 0 0 -0.0
13/02/2023
17.80
 1,224,100 18.94 18.94 17.74 0 600 -0.0
10/02/2023
18.94
 581,100 19.10 19.39 18.77 0 0 -1.5
09/02/2023
19.10
 367,600 19.59 19.65 19.10 0 50,000 -1.5
08/02/2023
19.59
 942,000 19.59 19.88 18.81 600 0 0.0
07/02/2023
19.59
 699,200 20.27 20.53 19.55 0 0 -1.9
06/02/2023
20.27
 476,100 19.88 20.46 19.81 0 0 -1.9
03/02/2023
19.88
 734,200 19.94 20.40 19.81 0 0 -1.9
02/02/2023
19.94
 1,198,400 20.69 20.98 19.75 1,200 61,900 -1.9
01/02/2023
20.69
 2,578,800 22.22 22.41 20.69 0 56,900 -1.8
31/01/2023
22.22
 2,453,600 21.67 22.41 21.37 106,000 1,800 3.6
30/01/2023
21.67
 2,329,800 20.27 21.67 20.11 104,800 4,500 3.3
27/01/2023
20.27
 767,300 20.59 20.92 20.27 7,000 10,000 -0.1
19/01/2023
20.59
 706,300 20.56 20.82 20.40 30,400 0 1.0
18/01/2023
20.56
 832,500 19.94 20.79 20.01 24,400 20,000 0.1
17/01/2023
19.94
 598,900 19.36 20.20 19.23 16,600 20,500 -0.1
16/01/2023
19.36
 420,100 19.75 20.01 19.26 0 0 -0.3
13/01/2023
19.75
 447,300 20.14 20.27 19.75 0 10,000 -0.3
12/01/2023
20.14
 514,000 19.91 20.24 19.49 0 0 -0.0
11/01/2023
19.91
 426,200 20.01 20.46 19.81 0 0 -0.0
10/01/2023
20.01
 359,900 20.46 20.63 19.81 0 1,500 -0.0
09/01/2023
20.46
 374,700 20.66 20.92 20.14 10,000 9,700 0.0
06/01/2023
20.66
 1,415,300 20.01 21.31 20.14 1,200 82,100 -2.6
05/01/2023
20.01
 333,100 20.07 20.14 19.62 0 0 -0.4
04/01/2023
20.07
 457,400 20.07 20.66 20.01 0 14,013 -0.4
03/01/2023
20.07
 713,000 18.77 20.07 18.84 31,800 23,900 0.2
30/12/2022
18.77
 181,400 19.20 19.49 18.77 0 18,200 -0.5
29/12/2022
19.20
 376,100 19.62 20.14 19.20 36,000 0 1.1
28/12/2022
19.62
 313,400 19.36 19.68 19.20 36,400 12,200 0.7
27/12/2022
19.36
 590,600 18.45 19.36 18.06 19,000 2,400 0.5
26/12/2022
18.45
 778,800 19.81 19.88 18.45 30,000 0 0.9
23/12/2022
19.81
 577,000 19.42 20.27 19.23 62,200 14,100 1.5
22/12/2022
19.42
 654,200 19.39 19.88 18.84 0 15,400 -0.5
21/12/2022
19.39
 954,700 20.79 21.08 19.36 100,000 66,400 1.0
20/12/2022
20.79
 1,533,200 21.37 21.57 20.01 46,400 1,600 1.4
19/12/2022
21.37
 1,626,800 22.96 23.32 21.37 34,800 12,200 0.7
16/12/2022
22.96
 704,900 23.13 23.32 22.61 25,150 8,900 0.6
15/12/2022
23.13
 1,628,900 22.15 23.13 22.22 28,300 6,900 0.8
14/12/2022
22.15
 566,300 21.44 22.35 21.47 52,600 601 1.8
13/12/2022
21.44
 865,700 20.46 21.47 20.20 29,800 23,600 0.2
12/12/2022
20.46
 856,800 21.44 22.74 20.46 3,900 7,300 -0.1
09/12/2022
21.44
 763,900 21.70 22.38 21.15 0 10,400 -0.3
08/12/2022
21.70
 1,299,700 20.30 21.70 20.50 72,700 2,600 2.3
07/12/2022
20.30
 1,717,300 21.83 21.83 20.30 8,800 68,782 -1.9
06/12/2022
21.83
 3,571,300 23.45 23.71 21.83 11,400 60,200 -1.6
05/12/2022
23.45
 1,755,300 24.88 25.34 23.45 8,100 47,621 -1.4
02/12/2022
24.88
 1,697,500 23.26 24.88 22.67 108,400 0 4.2
01/12/2022
23.26
 2,378,000 24.04 25.30 22.77 24,700 10,000 0.5
30/11/2022
24.04
 1,838,700 23.97 24.69 23.39 13,100 54,600 -1.5
29/11/2022
23.97
 2,347,300 22.41 23.97 21.99 37,400 13,300 0.9
28/11/2022
22.41
 1,947,100 22.61 23.68 21.44 35,600 36,900 -0.0
25/11/2022
22.61
 1,289,400 21.18 22.61 21.54 62,500 0 2.2
24/11/2022
21.18
 1,181,100 20.20 21.21 19.52 4,600 537 0.1
23/11/2022
20.20
 1,336,200 21.11 21.50 20.20 15,400 18,900 -0.1
22/11/2022
21.11
 2,842,900 21.60 23.09 21.11 30,800 200 1.0
21/11/2022
21.60
 1,366,600 21.44 22.22 21.44 0 17,100 -0.6
18/11/2022
21.44
 3,518,700 20.04 21.44 19.49 19,000 1,800 0.6
17/11/2022
20.04
 2,990,200 19.75 20.72 19.75 4,800 1,500 0.1
16/11/2022
19.75
 6,356,900 18.48 19.75 17.22 25,288 25,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |