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

24.05
-0.25
(-1.03%)
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
(2024-08-19) 		-0.82 -3.30% 19,421,600 462,500 12.9
24.04
25.52
24.05
2 tháng
(2024-07-18) 		-1.08 -4.30% 45,294,600 437,600 12.2
22.52
25.52
24.05
3 tháng
(2024-06-18) 		-2.12 -8.11% 82,564,900 116,576 2.8
22.52
26.43
24.05
6 tháng
(2024-03-20) 		-3.76 -13.53% 283,225,900 67,866 1.8
22.52
28.75
24.05
12 tháng
(2023-09-22) 		-3.15 -11.59% 622,035,000 669,694 23.0
22.52
29.56
24.05
24 tháng
(2022-09-27) 		-0.64 -2.58% 1,152,138,100 1,500,550 43.2
16.96
32
24.05
36 tháng
(2021-10-04) 		-15.55 -39.27% 1,416,897,500 218,320 -46.3
16.96
59.77
24.05
60 tháng
(2019-10-14) 		16.29 210.12% 1,824,912,660 -8,584,087 -274.6
5.22
59.77
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/09/2024
24.05
 738,300 24.35 24.70 24 230 161,590 0
13/09/2024
24.30
 925,600 24.26 24.48 24.04 237,300 11,400 6.3
12/09/2024
24.04
 399,700 24.39 24.39 24.04 135,800 4,200 3.7
11/09/2024
24.13
 911,900 24.30 24.35 23.61 71,400 9,100 1.7
10/09/2024
24.30
 815,200 24.52 24.61 24.17 45,000 79,300 -0.9
09/09/2024
24.43
 535,500 24.48 24.87 24.30 30,400 17,700 0.4
06/09/2024
24.48
 742,200 24.48 24.61 24.30 29,200 7,800 0.6
05/09/2024
24.57
 882,600 24.83 25 24.48 73,700 66,100 0.2
04/09/2024
24.78
 778,700 24.35 24.83 24.35 59,300 44,400 0.4
30/08/2024
24.74
 894,600 24.96 24.96 24.61 8,600 46,000 -1.1
29/08/2024
24.87
 583,200 25.22 25.22 24.78 4,600 44,900 -1.2
28/08/2024
25.13
 1,694,500 25.52 25.57 24.83 39,300 41,700 -0.1
27/08/2024
25.52
 2,232,500 24.70 25.52 24.61 35,100 24,000 0.3
26/08/2024
24.65
 1,307,300 25.17 25.39 24.61 87,000 25,300 1.7
23/08/2024
25.13
 890,700 24.87 25.30 24.83 9,900 45,000 -1.0
22/08/2024
25.13
 1,039,500 25.09 25.39 24.91 49,400 18,200 0.9
21/08/2024
25.09
 983,600 25.57 25.57 24.96 7,200 55,000 -1.4
20/08/2024
25.35
 2,248,500 24.83 25.78 24.78 91,300 10,600 2.3
19/08/2024
24.87
 817,500 25.22 25.22 24.83 16,000 17,300 -0.0
16/08/2024
24.87
 3,240,500 23.30 24.87 23.30 38,800 63,800 -0.7
15/08/2024
23.26
 402,100 23.43 23.48 23.09 15,600 200 0.4
14/08/2024
23.57
 528,400 23.83 23.83 23.43 5,300 1,400 0.1
13/08/2024
23.65
 795,400 23.48 23.87 23.26 1,400 8,900 -0.2
12/08/2024
23.39
 414,900 23.61 23.61 23.30 2,000 800 0.0
09/08/2024
23.61
 917,000 23.35 23.74 23.13 26,100 6,500 0.5
08/08/2024
23.22
 1,231,100 23.22 23.74 22.91 4,100 35,500 -0.8
07/08/2024
23.30
 652,200 23.04 23.43 22.70 1,600 2,900 -0.0
06/08/2024
23.04
 1,207,800 22.61 23.04 21.78 23,600 7,000 0.4
05/08/2024
22.52
 2,388,100 22.61 23.91 22.48 3,200 16,600 -0.4
02/08/2024
24.09
 1,372,300 23.48 24.13 23.39 40,500 18,200 0.6
01/08/2024
23.74
 1,850,100 24.74 24.78 23.30 1,200 9,900 -0.2
31/07/2024
24.70
 920,200 24.83 25.04 24.43 55,800 0 1.6
30/07/2024
24.74
 940,400 24.57 24.78 24.39 130,000 4,500 3.5
29/07/2024
24.57
 641,400 24.78 25.04 24.57 400 41,600 -1.2
26/07/2024
24.61
 688,400 24.39 24.83 24.39 4,700 21,900 -0.5
25/07/2024
24.65
 771,300 24.43 24.78 24.30 200 40,700 -1.1
24/07/2024
24.61
 1,305,500 24.09 24.91 23.57 37,200 2,600 1.0
23/07/2024
23.91
 1,074,400 23.96 24.52 23.74 900 116,100 -3.2
22/07/2024
24.09
 1,943,400 24.35 24.70 23.52 61,300 84,200 -0.7
19/07/2024
24.61
 1,322,400 25.13 25.13 24.57 1,000 94,400 -2.7
18/07/2024
25.13
 1,265,700 24.52 25.17 24.43 119,700 21,800 2.8
17/07/2024
24.52
 3,183,900 26.04 26.04 24.26 66,200 159,500 -2.6
16/07/2024
25.78
 1,528,800 25.83 26.30 25.78 8,300 140,000 -3.9
15/07/2024
25.83
 1,469,300 26.22 26.30 25.78 20,900 3,700 0.5
12/07/2024
26.22
 1,162,300 26.61 26.74 26.04 1,000 6,100 -0.2
11/07/2024
26.43
 3,617,600 25.91 26.91 25.91 0 0 0
10/07/2024
25.74
 1,749,800 25.39 26 25.39 19,200 2,100 0.5
09/07/2024
25.39
 1,273,700 25.22 25.48 25.22 13,600 5,700 0.2
08/07/2024
25.22
 1,318,200 25.74 25.74 25.22 800 8,100 -0.2
05/07/2024
25.48
 1,447,900 25.74 25.87 25.48 2,500 400 0.1
04/07/2024
25.74
 1,515,600 25.74 25.91 25.65 5,000 18,000 -0.4
03/07/2024
25.74
 1,009,100 25.70 26.09 25.65 1,000 2,600 -0.0
02/07/2024
25.78
 798,500 26 26 25.52 1,200 19,200 -0.5
01/07/2024
25.61
 1,202,500 25.13 25.83 25.09 1,300 23,700 -0.7
28/06/2024
25.09
 1,229,800 25.48 25.57 24.43 5,400 137,724 -3.8
27/06/2024
25.57
 1,166,500 25.22 25.91 25.22 1,200 20,200 -0.6
26/06/2024
25.57
 917,100 25.70 25.70 25.04 0 1,300 -0.0
25/06/2024
25.52
 2,406,600 24.52 25.65 24.48 166,400 1,900 4.7
24/06/2024
24.35
 3,264,500 25.22 25.70 24.26 19,900 65,600 -1.3
21/06/2024
25.26
 1,719,600 25.48 25.70 25.26 35,700 3,800 0.9
20/06/2024
25.48
 1,671,600 26.17 26.17 25.26 1,900 86,000 -2.5
19/06/2024
25.91
 2,038,700 26.17 26.35 25.78 12,900 0 0.4
18/06/2024
26.17
 1,578,700 26.22 26.78 26.09 200 0 0.0
17/06/2024
26.17
 2,412,900 26.52 26.78 26.13 200 22,100 -0.7
14/06/2024
26.52
 3,239,100 27.74 27.78 26.52 1,600 5,500 -0.1
13/06/2024
27.70
 3,379,500 27.61 28 27.43 0 0 0
12/06/2024
27.39
 2,360,700 26.96 27.39 26.74 56,300 0 1.8
11/06/2024
26.96
 1,613,300 27.48 27.48 26.74 600 10,900 -0.3
10/06/2024
27.22
 3,569,900 27.09 27.43 26.61 0 500 -0.0
07/06/2024
26.96
 2,247,000 27.13 27.30 26.83 26,908 12,400 0.5
06/06/2024
26.96
 3,105,400 27.65 27.65 26.91 2,500 19,800 -0.5
05/06/2024
27.39
 4,480,300 27.70 28.17 27.39 9,500 53,400 -1.4
04/06/2024
27.61
 2,993,200 28.17 28.17 27.57 12,400 255,800 -7.8
03/06/2024
28
 8,148,300 28.17 29.09 27.83 21,200 23,700 -0.1
31/05/2024
27.57
 2,784,400 28.26 28.26 27.57 123,400 91,000 1.0
30/05/2024
28
 4,177,800 26.96 28 26.74 255,800 186,700 2.1
29/05/2024
27.17
 3,094,700 28.26 28.26 27.09 23,700 351,600 -10.5
28/05/2024
28
 4,071,000 26.96 28.17 26.78 67,200 89,500 -0.8
27/05/2024
26.70
 2,872,500 26.83 27.04 26.52 124,700 189,500 -2.0
24/05/2024
26.87
 6,908,000 28.52 29.22 26.57 488,400 68,500 13.0
23/05/2024
28.52
 5,702,000 28.78 29.48 28.22 35,000 121,800 -2.9
22/05/2024
28.52
 7,620,500 26.96 28.52 26.96 257,900 53,600 6.5
21/05/2024
26.70
 2,431,400 26.83 26.91 26.26 3,800 68,312 -2.0
20/05/2024
26.78
 1,640,100 26.96 26.96 26.43 1,600 110,400 -3.4
17/05/2024
26.74
 3,336,800 25.48 26.96 25.48 60,500 34,454 0.8
16/05/2024
25.52
 1,532,700 25.74 26.04 25.48 51,100 35,100 0.5
15/05/2024
25.48
 900,000 25.22 25.52 25.17 72,500 1,400 2.1
14/05/2024
25.22
 722,800 25.26 25.43 25.17 12,648 0 0.4
13/05/2024
25.17
 960,900 25.17 25.43 24.91 2,300 101,000 -2.8
10/05/2024
25.13
 782,900 25.22 25.48 24.91 9,900 100,000 -2.6
09/05/2024
25.22
 815,800 25.74 25.83 25.17 1,500 70,200 -2.0
08/05/2024
25.52
 1,493,000 24.78 25.83 24.52 122,100 44,500 2.2
07/05/2024
25.04
 920,100 25.22 25.35 25 101,000 120,900 -0.6
06/05/2024
25.09
 1,293,100 24.52 25.09 24.52 83,400 11,500 2.1
03/05/2024
24.43
 988,500 24.91 24.91 24.30 6,000 90,100 -2.4
02/05/2024
24.52
 973,900 24.78 25.04 24.09 30,400 72,700 -1.2
26/04/2024: Quyền mua cổ phiếu: 1000/148 Giá: 15 (Volume + 14.80%, Ratio=0.15)
26/04/2024
24.78
 1,506,300 25.13 25.48 24.78 2,400 295,900 -8.5
25/04/2024
25.01
 3,759,000 24.77 25.01 24.24 7,300 809,700 -24.1
24/04/2024
25.09
 2,308,300 24.77 25.66 24.65 39,600 3,200 1.1
23/04/2024
24.52
 1,820,600 24.85 24.93 24.16 64,800 82,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |