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)
24/06/2022
23.61
 1,846,200 22.09 23.61 22.25 30,000 26,500 0.1
23/06/2022
22.09
 1,178,500 20.66 22.09 21.11 3,600 70,700 -2.3
22/06/2022
20.66
 1,903,400 19.33 20.66 18.97 76,800 7,500 2.2
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/06/2022
19.33
 2,118,900 20.76 22.09 19.33 18,900 118,000 -2.9
20/06/2022
20.76
 2,112,000 22.32 22.61 20.76 58,100 10,900 1.9
17/06/2022
22.32
 2,415,200 23.98 23.98 22.32 49,400 6,400 1.8
16/06/2022
23.98
 1,193,500 25.78 27.54 23.98 5,800 25,600 -0.9
15/06/2022
25.78
 1,827,300 27.70 28.06 25.78 3,000 54,700 -2.6
14/06/2022
27.70
 778,500 28.69 29.00 27.34 21,600 400 1.1
13/06/2022
28.69
 1,199,600 30.82 30.82 28.69 18,200 10,100 0.4
10/06/2022
30.82
 516,600 31.70 31.96 30.66 23,900 4,300 1.2
09/06/2022
31.70
 514,200 31.23 32.48 31.29 9,900 7,500 0.1
08/06/2022
31.23
 778,400 29.21 31.23 29.42 59,800 400 3.6
07/06/2022
29.21
 1,118,500 29.62 30.40 27.80 6,400 14,400 -0.4
06/06/2022
29.62
 626,800 31.29 31.65 29.62 8,200 4,500 0.2
03/06/2022
31.29
 668,200 30.92 31.29 30.20 19,000 7,100 0.7
02/06/2022
30.92
 735,200 31.70 32.43 30.92 25,400 8,400 1.0
01/06/2022
31.70
 755,700 31.70 32.22 30.82 9,100 7,400 0.1
31/05/2022
31.70
 1,031,200 32.48 32.53 31.44 100 210,400 -12.8
30/05/2022
32.48
 883,000 32.48 33.00 32.12 9,000 179,800 -10.7
27/05/2022
32.48
 911,200 32.38 33.00 32.22 3,700 249,500 -15.4
26/05/2022
32.38
 1,032,800 31.65 33.00 31.49 0 55,600 -3.5
25/05/2022
31.65
 1,204,500 30.14 31.96 30.04 11,100 227,100 -13.2
24/05/2022
30.14
 1,171,500 28.43 30.14 27.54 49,000 6,800 2.4
23/05/2022
28.43
 1,601,300 30.56 31.18 28.43 2,900 32,100 -1.6
20/05/2022
30.56
 808,700 29.16 30.92 29.16 26,100 6,400 1.2
19/05/2022
29.16
 1,079,700 28.90 29.47 27.75 10,200 300 0.6
18/05/2022
28.90
 1,283,500 27.91 29.83 28.58 1,500 73,100 -4.0
17/05/2022
27.91
 925,400 26.09 27.91 25.99 77,700 1,000 4.1
16/05/2022
26.09
 1,639,800 26.04 27.86 25.88 41,500 11,600 1.5
13/05/2022
26.04
 2,006,600 27.96 28.53 26.04 113,900 48,500 3.5
12/05/2022
27.96
 1,371,800 30.04 31.96 27.96 32,600 8,500 1.3
11/05/2022
30.04
 1,042,600 28.12 30.04 28.58 51,400 0 2.9
10/05/2022
28.12
 3,449,900 30.20 30.20 28.12 45,900 10,000 1.9
09/05/2022
30.20
 970,800 32.43 32.43 30.20 37,100 0 2.2
06/05/2022
32.43
 834,300 34.82 34.82 32.43 33,300 100 2.1
05/05/2022
34.82
 1,204,200 36.80 37.42 34.25 17,000 1,800 1.0
04/05/2022
36.80
 733,700 38.35 38.35 36.43 800 18,800 -1.3
29/04/2022
38.35
 821,100 36.43 38.72 35.60 25,200 12,300 0.9
28/04/2022
36.43
 759,000 38.46 38.72 36.38 0 92,100 -6.7
27/04/2022
38.46
 765,200 36.12 38.61 34.82 2,600 87,500 -6.0
26/04/2022
36.12
 3,007,800 33.78 36.12 31.44 99,700 0 6.1
25/04/2022
33.78
 1,397,500 36.28 36.38 33.78 86,500 3,700 5.5
22/04/2022
36.28
 1,272,700 38.98 39.76 36.28 79,600 1,000 5.8
21/04/2022
38.98
 1,458,200 41.89 41.89 38.98 75,700 1,500 5.7
20/04/2022
41.89
 526,100 44.96 45.68 41.89 20,100 2,200 1.6
19/04/2022
44.96
 559,900 45.16 46.62 44.18 14,900 10,200 0.4
18/04/2022
45.16
 788,200 47.40 48.02 44.70 16,400 7,900 0.7
15/04/2022
47.40
 406,200 48.91 49.11 47.40 0 1,300 -0.1
14/04/2022
48.91
 379,200 49.42 50.41 48.02 0 5,800 -0.6
13/04/2022
49.42
 777,900 48.96 49.74 46.51 28,100 4,400 2.2
12/04/2022
48.96
 995,800 52.60 52.65 48.96 10,000 29,200 -2.0
08/04/2022
52.60
 636,000 53.48 54.00 52.34 1,000 27,400 -2.7
07/04/2022
53.48
 931,200 53.53 53.53 52.49 97,900 13,600 8.6
06/04/2022
53.53
 819,400 54.57 55.61 52.96 12,400 21,300 -0.9
05/04/2022
54.57
 597,200 53.79 55.51 53.58 27,500 1,200 2.8
04/04/2022
53.79
 754,500 53.01 55.61 52.49 88,000 0 9.2
01/04/2022
53.01
 514,800 53.53 53.84 53.01 3,600 25,800 -2.3
31/03/2022
53.53
 494,100 54.31 55.30 53.53 5,000 4,100 0.1
30/03/2022
54.31
 1,082,700 54.21 57.06 53.53 15,200 9,800 0.6
29/03/2022
54.21
 551,400 52.39 54.57 52.60 70,800 0 7.3
28/03/2022
52.39
 1,389,300 54.05 54.05 50.83 800 19,000 -1.8
25/03/2022
54.05
 390,500 54.67 55.51 54.05 0 1,600 -0.2
24/03/2022
54.67
 653,100 53.89 55.09 53.53 13,500 102,700 -9.2
23/03/2022
53.89
 699,300 54.88 55.35 53.79 500 10,600 -1.1
22/03/2022
54.88
 1,050,000 54.78 57.12 54.78 2,100 82,700 -8.7
21/03/2022
54.78
 453,200 53.84 55.14 53.84 9,300 25,000 -1.6
18/03/2022
53.84
 343,100 53.79 55.09 53.48 13,500 1,000 1.3
17/03/2022
53.79
 648,900 54.83 55.61 53.37 0 75,600 -7.9
16/03/2022
54.83
 782,700 54.62 56.60 54.47 2,900 14,600 -1.2
15/03/2022
54.62
 587,400 55.09 56.39 54.26 57,000 39,800 1.8
14/03/2022
55.09
 1,323,500 52.49 56.03 52.23 110,200 6,600 10.7
11/03/2022
52.49
 1,017,000 52.80 55.30 52.49 5,900 39,200 -3.4
10/03/2022
52.80
 1,456,300 49.37 52.80 50.10 83,200 0 8.3
09/03/2022
49.37
 1,035,600 49.32 50.52 47.81 35,500 0 3.4
08/03/2022
49.32
 848,500 51.24 51.24 48.85 41,000 25,000 1.5
07/03/2022
51.24
 474,300 51.24 51.97 50.41 30,000 19,000 1.1
04/03/2022
51.24
 708,900 49.74 51.97 49.27 0 12,400 -1.2
03/03/2022
49.74
 476,500 49.17 50.31 49.22 30,000 22,100 0.8
02/03/2022
49.17
 782,700 48.85 49.89 48.59 41,000 35,700 0.5
01/03/2022
48.85
 1,322,400 45.68 48.85 44.75 88,100 1,300 7.8
28/02/2022
45.68
 256,500 45.73 46.10 44.70 8,100 2,900 0.5
25/02/2022
45.73
 482,500 46.25 46.88 45.73 63,000 3,200 5.3
24/02/2022
46.25
 1,147,200 47.19 47.24 43.92 90,600 13,800 6.7
23/02/2022
47.19
 468,300 46.72 47.66 46.67 47,000 16,900 2.7
22/02/2022
46.72
 1,244,400 45.53 48.28 44.18 80,300 33,600 4.2
21/02/2022
45.53
 833,400 42.56 45.53 42.36 5,600 1,100 0.4
18/02/2022
42.56
 466,000 41.99 42.62 41.58 66,300 0 5.4
17/02/2022
41.99
 487,600 42.25 42.88 41.58 56,600 4,200 4.2
16/02/2022
42.25
 794,000 40.90 42.36 41.32 45,600 0 3.7
15/02/2022
40.90
 482,600 40.43 41.53 40.02 2,200 1,300 0.1
14/02/2022
40.43
 551,600 40.80 41.32 39.50 9,300 1,200 0.6
11/02/2022
40.80
 295,500 41.16 41.16 40.02 1,300 900 0.0
10/02/2022
41.16
 415,200 41.06 42.56 40.49 0 21,700 -1.7
09/02/2022
41.06
 885,200 38.67 41.37 36.38 24,500 5,900 1.4
08/02/2022
38.67
 849,800 41.58 41.73 38.67 5,600 13,200 -0.6
07/02/2022
41.58
 334,700 41.06 42.88 41.32 11,800 0 1.0
28/01/2022
41.06
 382,200 40.80 41.58 39.86 7,400 7,000 0.0
27/01/2022
40.80
 415,300 41.47 41.99 39.50 73,900 0 5.8
26/01/2022
41.47
 401,600 43.45 44.02 41.47 0 51,900 -4.3

Chính sách bảo mật | Điều khoản sử dụng |