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)
15/11/2022
18.48
 2,122,900 19.85 19.85 18.48 2,000 9,200 -0.2
14/11/2022
19.85
 2,771,200 20.01 20.24 18.61 1,600 17,500 -0.5
11/11/2022
20.01
 3,074,400 19.81 20.69 19.29 22,700 351,900 -10.1
10/11/2022
19.81
 5,055,000 20.30 21.44 19.16 9,200 18,200 -0.3
09/11/2022
20.30
 1,735,400 19.00 20.30 19.49 0 16,810 -0.5
08/11/2022
19.00
 1,325,600 19.36 19.94 18.13 51,900 14,200 1.1
07/11/2022
19.36
 3,919,400 20.79 20.79 19.36 32,800 116,200 -2.5
04/11/2022
20.79
 4,658,500 21.96 21.96 20.43 13,800 247,000 -7.5
03/11/2022
21.96
 4,123,900 20.92 22.15 20.14 13,400 129,500 -3.9
02/11/2022
20.92
 4,319,100 19.59 20.95 19.62 10,900 10,300 0.0
01/11/2022
19.59
 2,406,300 18.32 19.59 18.45 111,600 65 3.4
31/10/2022
18.32
 2,407,400 18.32 18.51 17.09 17,300 130,600 -3.2
28/10/2022
18.32
 2,952,100 18.13 19.39 18.26 710 84,816 -2.4
27/10/2022
18.13
 1,822,400 16.96 18.13 16.89 99,100 0 2.7
26/10/2022
16.96
 7,326,200 18.09 18.09 16.86 274,500 0 7.2
25/10/2022
18.09
 4,980,200 19.42 19.42 18.09 190,500 0 5.4
24/10/2022
19.42
 1,499,300 20.85 20.85 19.42 32,000 0 1.0
21/10/2022
20.85
 2,823,700 22.41 22.61 20.85 400 500 -0.0
20/10/2022
22.41
 1,830,300 23.39 23.71 22.32 101,200 1,700 3.5
19/10/2022
23.39
 1,405,300 24.10 24.49 23.39 100 1,100 -0.0
18/10/2022
24.10
 2,089,500 23.81 25.34 23.81 0 3,600 -0.1
17/10/2022
23.81
 1,495,700 23.74 24.43 23.26 1,700 400 0.0
14/10/2022
23.74
 2,506,300 22.22 23.74 22.09 31,100 5,000 1.0
13/10/2022
22.22
 2,918,800 23.65 24.59 22.15 90,300 158,700 -2.3
12/10/2022
23.65
 5,796,400 25.40 25.73 23.65 8,700 86,700 -2.8
11/10/2022
25.40
 1,851,100 27.29 27.54 25.40 0 100,900 -3.9
10/10/2022
27.29
 2,259,400 27.61 28.26 26.96 8,200 62,900 -2.3
07/10/2022
27.61
 3,303,300 26.60 28.45 25.66 71,000 2,000 2.9
06/10/2022
26.60
 3,543,500 27.74 28.91 26.60 14,000 83,600 -2.9
05/10/2022
27.74
 1,437,600 25.95 27.74 26.60 18,800 0 0.8
04/10/2022
25.95
 2,553,400 25.08 26.51 24.91 34,000 16,100 0.7
03/10/2022
25.08
 1,805,300 26.28 26.96 25.01 10,100 16,300 -0.2
30/09/2022
26.28
 2,671,000 24.59 26.28 23.39 52,800 2,100 2.1
29/09/2022
24.59
 1,443,000 26.41 27.22 24.59 1,500 37,300 -1.4
28/09/2022
26.41
 3,040,100 24.69 26.41 24.17 145,500 100,000 1.8
27/09/2022
24.69
 1,870,500 25.63 25.99 24.56 64,200 100 2.4
26/09/2022
25.63
 1,954,300 27.54 27.54 25.63 3,700 15,500 -0.5
23/09/2022
27.54
 933,700 28.58 28.91 27.54 0 22,300 -0.9
22/09/2022
28.58
 1,186,600 28.29 29.01 27.42 34,300 0 1.5
21/09/2022
28.29
 608,100 28.49 28.91 28.00 16,200 0 0.7
20/09/2022
28.49
 1,919,100 28.49 29.07 26.77 22,300 88,087 -2.9
19/09/2022
28.49
 3,226,600 30.60 30.60 28.49 1,400 105,900 -4.6
16/09/2022
30.60
 1,305,300 32.48 32.48 30.60 600 75,293 -3.5
15/09/2022
32.48
 832,900 32.55 32.94 32.29 0 0 0.2
14/09/2022
32.55
 1,492,900 32.25 33.00 31.38 5,400 2,400 0.0
13/09/2022
32.25
 1,320,300 32.16 32.48 31.31 2,000 1,150 0.0
12/09/2022
32.16
 1,091,200 33.07 33.46 32.16 600 1,500 -2.6
09/09/2022
33.07
 3,837,900 31.44 33.07 29.53 2,500 53,000 -2.6
08/09/2022
31.44
 4,416,600 33.78 34.11 31.44 400 27,100 -1.3
07/09/2022
33.78
 3,356,500 36.32 36.38 33.78 0 103,200 -5.4
06/09/2022
36.32
 951,500 36.38 36.90 36.06 500 27,700 -1.5
05/09/2022
36.38
 2,577,000 35.41 36.64 35.08 100 40,800 -2.3
31/08/2022
35.41
 1,208,900 35.54 35.86 34.89 0 95,000 -5.2
30/08/2022
35.54
 1,458,800 35.54 36.58 35.41 400 36,100 -2.0
29/08/2022
35.54
 4,204,100 34.56 35.54 32.81 29,100 108,600 -4.3
26/08/2022
34.56
 1,881,300 35.02 35.67 34.43 0 500 -0.0
25/08/2022
35.02
 1,700,100 35.08 35.73 34.43 4,400 0 0.2
24/08/2022
35.08
 1,778,100 35.54 35.93 35.08 1,200 63,000 -3.3
23/08/2022
35.54
 1,636,900 34.95 35.60 34.30 0 500 -0.0
22/08/2022
34.95
 2,600,300 34.56 35.60 33.85 2,000 0 0.1
19/08/2022
34.56
 2,165,500 33.85 35.60 33.85 500 0 0.0
18/08/2022
33.85
 2,243,900 33.98 34.76 33.59 300 9,700 -0.5
17/08/2022
33.98
 4,701,500 31.77 33.98 31.90 100,500 9,400 4.8
16/08/2022
31.77
 795,100 31.64 32.16 31.38 0 0 0.0
15/08/2022
31.64
 1,415,900 30.73 31.96 30.66 500 0 0.0
12/08/2022
30.73
 1,489,300 30.66 31.02 30.53 19,100 0 0.9
11/08/2022
30.66
 2,124,800 31.96 32.42 30.47 0 2,300 -0.1
10/08/2022
31.96
 1,219,500 31.57 32.35 31.31 3,200 700 0.1
09/08/2022
31.57
 1,171,800 31.44 31.93 31.22 0 40,000 -1.9
08/08/2022
31.44
 1,361,800 31.93 32.42 31.25 3,700 4,000 -0.0
05/08/2022
31.93
 1,453,700 30.92 32.48 30.63 2,400 0 0.1
04/08/2022
30.92
 1,526,100 31.38 31.83 30.70 200 0 0.0
03/08/2022
31.38
 1,659,700 30.40 31.51 29.88 4,000 0 0.2
02/08/2022
30.40
 1,473,600 30.44 30.83 30.34 0 3,700 -0.2
01/08/2022
30.44
 1,664,600 30.21 31.15 30.11 400 28,000 -1.3
29/07/2022
30.21
 1,305,100 30.08 30.21 29.69 54,800 3,600 2.4
28/07/2022
30.08
 2,553,800 29.56 31.38 29.92 1,500 10,700 -0.4
27/07/2022
29.56
 1,921,400 27.77 29.56 27.35 28,300 100,000 -3.3
26/07/2022
27.77
 762,100 27.80 28.36 27.64 2,800 4,700 -0.1
25/07/2022
27.80
 1,642,000 28.00 28.26 27.06 100 22,100 -0.9
22/07/2022
28.00
 1,251,900 28.36 28.45 27.93 3,600 70,700 0.2
21/07/2022
28.36
 1,886,000 28.68 29.75 28.36 0 63,600 -2.8
20/07/2022
28.68
 1,793,400 26.83 28.68 27.03 26,000 8,000 0.8
19/07/2022
26.83
 1,690,300 26.54 27.22 25.89 7,900 123,700 -4.8
18/07/2022
26.54
 1,944,700 27.16 27.74 25.86 500 3,900 -0.1
15/07/2022
27.16
 1,383,300 26.96 27.97 27.12 700 11,300 -0.4
14/07/2022
26.96
 1,519,300 26.99 27.48 26.54 5,200 2,500 0.1
13/07/2022
26.99
 1,801,400 26.47 27.58 26.44 8,700 30,700 -0.9
12/07/2022
26.47
 1,434,100 24.75 26.47 24.75 35,600 3,200 1.3
11/07/2022
24.75
 2,269,700 23.91 25.27 23.91 29,100 44,700 -0.6
08/07/2022
23.91
 798,700 22.35 23.91 22.74 51,400 0 -0.6
07/07/2022
22.35
 642,200 22.22 22.84 22.12 15,100 14,300 0.0
06/07/2022
22.22
 1,097,300 23.03 23.71 22.09 45,900 83,100 -1.3
05/07/2022
23.03
 539,000 23.84 24.17 22.61 3,000 6,600 -0.1
04/07/2022
23.84
 600,400 24.23 24.75 23.52 0 74,600 -2.8
01/07/2022
24.23
 1,731,500 24.04 25.27 22.38 19,000 16,500 0.1
30/06/2022
24.04
 1,156,800 24.91 25.08 23.78 125,600 86,100 1.5
29/06/2022
24.91
 1,450,800 24.56 25.14 23.78 156,800 82,500 2.8
28/06/2022
24.56
 1,555,000 24.36 25.27 23.71 1,000 69,800 -2.6
27/06/2022
24.36
 1,827,100 23.61 24.88 23.19 212,100 56,700 5.8

Chính sách bảo mật | Điều khoản sử dụng |