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)
06/09/2021
34.98
 992,900 34.30 35.29 34.51 0 47,400 -3.2
01/09/2021
34.30
 457,400 34.25 34.67 34.30 0 3,000 -0.2
31/08/2021
34.25
 1,435,800 33.78 35.03 33.83 4,500 2,300 0.1
30/08/2021
33.78
 567,600 33.52 34.04 33.63 0 2,100 -0.1
27/08/2021
33.52
 900,300 33.00 33.68 32.59 39,200 2,800 2.3
26/08/2021
33.00
 384,200 33.26 33.52 33.00 1,000 24,300 -1.5
25/08/2021
33.26
 524,000 32.22 33.26 32.22 2,800 7,900 -0.3
24/08/2021
32.22
 1,048,100 32.48 33.89 32.01 17,300 11,000 0.4
23/08/2021
32.48
 1,085,300 33.26 33.26 32.33 14,800 0 0.9
20/08/2021
33.26
 993,000 33.94 34.25 32.22 5,900 38,300 -2.1
19/08/2021
33.94
 445,400 33.73 34.30 33.68 0 0 0
18/08/2021
33.73
 559,200 33.78 34.30 33.37 8,800 9,000 -0.0
17/08/2021
33.78
 663,200 34.46 34.72 33.57 2,200 84,800 -5.4
16/08/2021
34.46
 612,900 34.56 34.98 34.41 1,100 64,800 -4.2
13/08/2021
34.56
 2,486,700 32.53 34.56 31.60 6,200 24,000 -1.0
12/08/2021
32.53
 711,600 32.74 33.42 32.53 0 10,500 -0.7
11/08/2021
32.74
 947,300 33.37 33.73 32.74 0 27,900 -1.8
10/08/2021
33.37
 1,115,500 33.11 34.04 33.11 2,000 163,200 -10.4
09/08/2021
33.11
 1,361,300 32.22 33.21 32.17 20,800 1,800 1.2
06/08/2021
32.22
 1,377,200 32.22 33.26 31.70 135,000 28,400 6.7
05/08/2021
32.22
 731,400 31.60 32.22 31.44 16,200 0 1.0
04/08/2021
31.60
 863,700 31.86 32.33 31.44 200 29,900 -1.8
03/08/2021
31.86
 1,275,700 31.08 32.74 30.92 11,900 28,500 -1.0
02/08/2021
31.08
 970,700 30.98 31.81 30.66 200 70,100 -4.2
30/07/2021
30.98
 843,000 31.18 32.17 30.87 4,000 57,800 -3.2
29/07/2021
31.18
 1,711,700 29.16 31.18 28.38 19,700 2,600 1.0
28/07/2021
29.16
 1,660,000 30.14 30.30 28.84 5,500 14,700 -0.5
27/07/2021
30.14
 989,400 30.46 30.87 29.88 2,000 31,100 -1.7
26/07/2021
30.46
 1,058,100 30.20 30.92 30.04 24,400 23,000 0.1
23/07/2021
30.20
 691,400 30.40 30.92 30.20 5,200 13,600 -0.5
22/07/2021
30.40
 772,400 29.73 30.51 29.57 28,300 4,800 1.4
21/07/2021
29.73
 585,200 29.73 30.30 29.16 5,500 25,300 -1.1
20/07/2021
29.73
 709,000 29.05 30.72 29.21 6,400 56,700 -2.9
19/07/2021
29.05
 1,874,400 27.54 29.47 27.34 11,700 9,500 0.1
16/07/2021
27.54
 1,497,700 25.75 27.54 25.83 9,600 6,000 0.2
15/07/2021
25.75
 354,400 25.47 25.93 25.41 19,000 0 0.9
14/07/2021
25.47
 508,100 25.99 26.25 25.26 2,300 5,400 -0.2
13/07/2021
25.99
 395,700 25.99 26.25 25.47 1,000 20,800 -1.0
12/07/2021
25.99
 1,342,200 26.25 26.61 24.95 16,500 20,600 -0.2
09/07/2021
26.25
 873,000 26.14 26.92 25.88 6,000 37,200 -1.6
08/07/2021
26.14
 641,100 25.75 27.13 25.83 0 38,500 -1.0
07/07/2021
25.75
 1,118,900 24.48 26.04 24.48 124,000 5,100 5.8
06/07/2021
24.48
 1,073,500 26.30 26.71 24.48 7,500 27,400 -1.0
05/07/2021
26.30
 1,015,700 27.13 27.13 26.25 0 114,800 -5.2
02/07/2021
27.13
 690,700 27.65 27.65 27.13 3,100 18,900 -0.8
01/07/2021
27.65
 862,500 26.97 27.80 27.08 34,300 211,200 -9.3
30/06/2021
26.97
 1,122,200 26.25 27.03 25.99 0 217,300 -11.1
29/06/2021
26.25
 1,262,100 27.60 27.60 25.99 1,400 144,700 -7.4
28/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/06/2021
27.60
 889,300 26.94 28.58 26.97 7,200 154,000 -7.8
25/06/2021
26.94
 1,339,400 26.78 27.03 26.78 52,000 389,500 -21.8
24/06/2021
26.78
 1,384,900 26.78 26.86 26.57 15,600 83,300 -4.4
23/06/2021
26.78
 781,300 26.78 27.11 26.61 21,100 82,700 -4.0
22/06/2021
26.78
 618,700 26.73 27.19 26.53 4,000 85,600 -5.3
21/06/2021
26.73
 1,075,500 26.19 27.44 26.11 14,900 363,100 -22.4
18/06/2021
26.19
 839,200 26.15 26.48 26.11 18,100 270,900 -15.9
17/06/2021
26.15
 812,300 26.19 26.36 25.86 24,200 143,200 -7.5
16/06/2021
26.19
 1,014,600 26.15 26.73 25.99 14,700 6,100 0.5
15/06/2021
26.15
 1,101,600 25.61 26.61 25.45 25,900 9,200 1.1
14/06/2021
25.61
 979,100 24.32 25.78 24.53 9,000 4,500 0.3
11/06/2021
24.32
 966,100 23.32 24.82 24.03 10,000 13,800 -0.2
10/06/2021
23.32
 1,716,500 21.83 23.32 22.04 32,600 3,900 1.6
09/06/2021
21.83
 1,107,800 21.37 22.24 21.00 52,100 14,200 2.0
08/06/2021
21.37
 1,159,200 21.95 22.20 21.25 200 1,400 -0.1
07/06/2021
21.95
 1,110,900 22.08 22.45 21.20 5,300 2,000 0.2
04/06/2021
22.08
 780,900 22.08 22.24 21.70 23,600 700 1.2
03/06/2021
22.08
 1,166,400 21.79 22.20 21.62 3,000 12,100 -0.5
02/06/2021
21.79
 649,100 21.83 22.04 21.37 15,600 41,400 -1.4
01/06/2021
21.83
 575,500 21.79 22.20 21.83 37,800 19,500 1.0
31/05/2021
21.79
 1,660,200 21.16 21.87 20.75 48,900 81,600 -1.7
28/05/2021
21.16
 1,373,200 20.79 21.41 20.46 84,200 0 4.2
27/05/2021
20.79
 1,190,900 20.77 21.58 20.58 20,500 2,000 0.9
26/05/2021
20.77
 1,540,900 20.33 21.20 20.33 22,500 8,500 0.7
25/05/2021
20.33
 2,973,500 19.13 20.46 18.96 48,200 13,000 1.7
24/05/2021
19.13
 1,151,800 18.83 19.46 19.06 29,600 1,300 1.3
21/05/2021
18.83
 1,546,000 18.04 18.96 18.21 28,100 1,400 1.2
20/05/2021
18.04
 2,211,000 16.98 18.09 17.46 4,000 0 0.2
19/05/2021
16.98
 1,096,100 15.88 16.98 16.13 2,700 900 0.1
18/05/2021
15.88
 560,600 16.01 16.01 15.72 0 17,500 -0.7
17/05/2021
16.01
 400,900 16.26 16.26 15.97 0 19,000 -0.7
14/05/2021
16.26
 556,500 16.51 16.51 16.24 0 10,000 -0.4
13/05/2021
16.51
 362,100 16.67 16.76 16.49 5,300 100 0.2
12/05/2021
16.67
 494,900 16.76 17.13 16.63 6,100 23,100 -0.7
11/05/2021
16.76
 1,075,100 16.17 17.17 15.80 32,600 4,000 1.1
10/05/2021
16.17
 696,800 16.63 16.63 16.01 100 10,600 -0.4
07/05/2021
16.63
 538,200 16.78 16.96 16.42 0 21,600 -0.9
06/05/2021
16.78
 342,500 17.05 17.05 16.71 0 16,700 -0.7
05/05/2021
17.05
 359,400 16.76 17.15 16.80 2,000 0 0.1
04/05/2021
16.76
 439,700 16.42 16.88 16.13 0 2,000 -0.1
29/04/2021
16.42
 793,200 15.97 16.42 15.97 13,200 1,900 0.4
28/04/2021
15.97
 362,700 15.92 16.13 15.88 0 4,100 -0.2
27/04/2021
15.92
 349,400 16.30 16.46 15.88 1,700 1,200 0.0
26/04/2021
16.30
 620,700 17.13 17.13 15.94 0 19,600 -0.8
23/04/2021
17.13
 393,000 17.05 17.28 16.67 8,500 6,800 0.1
22/04/2021
17.05
 648,100 17.46 18.09 17.05 0 30,100 -1.3
20/04/2021
17.46
 417,500 17.67 17.80 17.40 1,300 22,200 -0.9
19/04/2021
17.67
 734,000 17.50 17.88 17.09 400 17,300 -0.7
16/04/2021
17.50
 576,900 17.86 18.07 17.25 0 30,800 -1.3
15/04/2021
17.86
 381,000 18.21 18.29 17.71 0 13,700 -0.6
14/04/2021
18.21
 547,000 17.86 18.52 17.67 0 18,800 -0.8
13/04/2021
17.86
 720,700 18.21 18.29 17.63 0 35,200 -1.5

Chính sách bảo mật | Điều khoản sử dụng |