Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2022	43.45	548,100	42.72	43.92	41.32	36,900	300	3.0
24/01/2022	42.72	609,900	45.89	46.10	42.72	0	23,400	-2.0
21/01/2022	45.89	627,200	42.93	45.89	44.90	2,200	5,800	-0.3
20/01/2022	42.93	668,600	40.12	42.93	38.46	93,000	100	7.5
19/01/2022	40.12	1,435,000	43.14	43.14	40.12	71,100	0	5.5
18/01/2022	43.14	1,071,000	48.33	48.33	43.14	109,600	1,900	8.9
17/01/2022	48.33	290,800	49.84	50.67	47.81	2,400	33,000	-2.9
14/01/2022	49.84	376,800	49.37	50.41	48.44	15,700	1,800	1.3
13/01/2022	49.37	699,500	49.37	51.35	49.37	2,200	19,700	-1.7
12/01/2022	49.37	741,800	51.71	51.76	48.18	700	12,800	-1.2
11/01/2022	51.71	622,300	50.67	53.01	49.89	29,800	1,500	2.8
10/01/2022	50.67	1,028,400	53.48	54.05	50.67	1,500	95,100	-9.5
07/01/2022	53.48	736,500	53.53	54.05	51.97	23,700	13,700	1.0
06/01/2022	53.53	1,006,900	53.01	55.14	52.96	84,600	3,300	8.5
05/01/2022	53.01	555,300	52.18	55.04	52.65	76,900	23,800	5.6
04/01/2022	52.18	708,800	49.37	52.49	49.84	20,500	400	2.0
31/12/2021	49.37	265,500	49.32	49.63	48.75	0	12,300	-1.2
30/12/2021	49.32	354,600	48.39	49.68	48.44	4,400	10,500	-0.6
29/12/2021	48.39	233,400	49.27	49.79	48.33	400	32,600	-3.0
28/12/2021	49.27	448,100	48.33	49.79	48.33	18,400	3,300	1.4
27/12/2021	48.33	327,700	48.33	50.15	48.13	2,100	30,000	-2.6
24/12/2021	48.33	652,600	47.81	49.27	48.33	11,100	30,000	-1.8
23/12/2021	47.81	1,575,100	51.35	51.35	47.81	4,800	21,500	-1.6
22/12/2021	51.35	706,400	52.80	53.27	51.35	4,100	23,100	-1.9
21/12/2021	52.80	883,000	52.54	53.01	51.35	4,900	7,400	-0.2
20/12/2021	52.54	515,300	54.47	55.09	52.49	0	28,200	-2.9
17/12/2021	54.47	775,800	52.54	55.35	53.01	6,000	0	0.6
16/12/2021	52.54	935,500	52.49	53.06	50.93	100	6,800	-0.7
15/12/2021	52.49	1,007,900	54.99	54.99	51.92	0	36,000	-3.7
14/12/2021	54.99	412,800	54.99	56.03	54.57	0	26,900	-2.8
13/12/2021	54.99	643,400	54.52	55.61	54.15	200	17,400	-1.8
10/12/2021	54.52	429,200	54.31	56.08	54.05	400	30,600	-3.2
09/12/2021	54.31	277,100	54.05	56.13	53.32	0	24,900	-2.6
08/12/2021	54.05	980,700	53.63	56.65	54.05	6,200	33,800	-2.9
07/12/2021	53.63	769,400	50.15	53.63	49.89	1,400	17,600	-1.6
06/12/2021	50.15	513,900	53.79	53.79	50.05	0	42,200	-4.2
03/12/2021	53.79	1,275,100	50.88	54.41	51.82	200	13,600	-1.4
02/12/2021	50.88	542,000	47.55	50.88	47.81	4,000	6,300	-0.2
01/12/2021	47.55	222,700	47.29	48.07	47.29	200	36,400	-3.3
30/11/2021	47.29	433,000	46.88	49.11	46.77	4,200	3,900	0.0
29/11/2021	46.88	633,900	47.55	47.55	46.67	19,400	53,300	-3.1
26/11/2021	47.55	622,400	48.54	49.27	46.77	0	34,500	-3.2
25/11/2021	48.54	739,900	48.39	49.84	47.35	0	94,100	-8.8
24/11/2021	48.39	476,900	49.84	51.97	47.92	400	123,300	-11.7
23/11/2021	49.84	1,001,600	48.33	49.84	44.96	61,600	10,000	4.6
22/11/2021	48.33	1,017,400	51.97	52.70	48.33	40,200	900	3.7
19/11/2021	51.97	929,500	54.62	55.61	50.93	14,200	80,300	-7.0
18/11/2021	54.62	481,500	56.44	57.17	54.57	500	32,100	-3.4
17/11/2021	56.44	522,400	54.31	56.65	54.31	54,600	100	5.9
16/11/2021	54.31	1,356,500	55.61	56.13	53.06	22,800	2,600	2.1
15/11/2021	55.61	922,400	59.77	59.77	55.61	2,400	40,800	-4.3
12/11/2021	59.77	393,500	59.25	61.79	57.69	2,000	29,100	-3.1
11/11/2021	59.25	740,800	56.75	59.77	56.70	4,900	16,100	-1.2
10/11/2021	56.75	622,300	55.14	58.73	56.55	3,700	21,600	-2.0
09/11/2021	55.14	973,500	51.56	55.14	51.56	27,200	500	2.8
08/11/2021	51.56	683,100	51.56	52.49	50.52	100	29,800	-3.0
05/11/2021	51.56	777,200	51.56	52.96	51.45	26,700	10,900	1.6
04/11/2021	51.56	1,178,900	52.08	53.53	50.15	12,000	14,500	-0.5
03/11/2021	52.08	2,004,200	55.97	58.47	52.08	13,100	24,100	-1.2
02/11/2021	55.97	939,800	55.56	56.23	55.09	200	232,100	-24.8
01/11/2021	55.56	662,700	55.40	56.39	54.10	1,100	37,600	-3.9
29/10/2021	55.40	616,700	54.31	56.91	54.83	300	39,900	-4.2
28/10/2021	54.31	452,200	51.97	54.57	53.01	2,600	5,200	-0.3
27/10/2021	51.97	743,200	49.94	51.97	50.41	28,500	1,800	2.7
26/10/2021	49.94	499,900	50.41	50.67	49.63	12,300	100,000	-8.4
25/10/2021	50.41	623,200	49.22	51.19	49.11	15,800	5,000	1.1
22/10/2021	49.22	946,900	49.94	50.67	49.06	2,100	23,800	-2.1
21/10/2021	49.94	826,300	49.17	51.45	48.70	8,600	16,200	-0.7
20/10/2021	49.17	826,700	49.17	49.74	47.87	2,300	22,300	-1.9
19/10/2021	49.17	359,100	49.11	49.27	48.59	0	1,200	-0.1
18/10/2021	49.11	557,600	48.85	49.84	48.85	600	0	0.1
15/10/2021	48.85	511,300	48.85	50.10	48.59	5,700	1,200	0.4
14/10/2021	48.85	783,600	48.54	49.74	48.07	3,100	28,300	-2.4
13/10/2021	48.54	593,700	47.03	48.85	47.35	5,700	8,500	-0.3
12/10/2021	47.03	867,000	44.18	47.03	44.38	30,500	600	2.6
11/10/2021	44.18	778,300	44.18	45.22	44.18	5,400	1,300	-0.0
08/10/2021	44.18	1,336,200	45.73	46.72	44.18	3,900	42,700	-3.4
07/10/2021	45.73	923,300	43.66	46.36	43.19	92,400	18,100	6.5
06/10/2021	43.66	854,800	41.63	43.66	41.89	11,100	22,700	-1.0
05/10/2021	41.63	722,500	39.60	41.84	39.50	22,800	21,300	0.1
04/10/2021	39.60	440,200	39.34	39.97	39.50	2,800	1,500	0.1
01/10/2021	39.34	615,200	38.25	39.60	38.30	87,200	41,500	3.4
30/09/2021	38.25	498,300	37.26	38.98	37.06	4,600	500	0.3
29/09/2021	37.26	368,700	37.37	37.52	36.90	6,200	5,500	0.1
28/09/2021	37.37	417,900	36.33	37.37	36.02	20,000	0	1.4
27/09/2021	36.33	935,500	37.16	37.32	36.12	4,000	3,100	0.1
24/09/2021	37.16	636,100	37.52	37.84	37.00	10,200	5,300	0.4
23/09/2021	37.52	469,600	37.94	38.51	36.90	500	12,100	-0.8
22/09/2021	37.94	760,000	37.89	38.77	37.89	4,300	1,600	0.2
21/09/2021	37.89	2,292,000	35.44	37.89	34.82	60,700	5,000	3.9
20/09/2021	35.44	1,001,200	34.82	35.86	35.13	5,900	1,000	0.3
17/09/2021	34.82	1,190,300	33.78	35.50	34.04	51,000	1,600	3.3
16/09/2021	33.78	564,000	33.52	33.99	33.37	35,300	13,800	1.4
15/09/2021	33.52	456,400	33.73	33.83	33.52	0	1,100	-0.1
14/09/2021	33.73	405,800	33.78	34.25	33.52	34,200	23,900	0.7
13/09/2021	33.78	402,900	34.25	34.30	33.78	55,900	14,900	2.7
10/09/2021	34.25	478,500	34.04	34.56	33.89	5,100	1,800	0.2
09/09/2021	34.04	455,000	33.83	34.15	33.73	0	29,000	-1.9
08/09/2021	33.83	656,300	33.78	34.30	33.52	9,500	28,700	-1.3
07/09/2021	33.78	1,041,100	34.98	34.98	33.78	700	18,200	-1.2

Page:
<<
7
8
9
>>

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

CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

THỐNG KÊ GIAO DỊCH