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

30.70
1.35
(4.60%)
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
(2024-04-16) 		0.21 0.73% 35,479,000 -314,352 -8.5
27.13
29.35
29.35
2 tháng
(2024-03-18) 		-2.87 -8.90% 134,893,700 1,676,348 57.5
27.13
33.06
29.35
3 tháng
(2024-02-16) 		0.07 0.25% 198,226,500 1,886,976 64.9
27.13
33.06
29.35
6 tháng
(2023-11-20) 		-2.40 -7.56% 333,123,200 740,576 28.2
27.13
33.99
29.35
12 tháng
(2023-05-22) 		3.24 12.41% 741,248,400 962,176 34.3
25.59
36.79
29.35
24 tháng
(2022-05-27) 		-8 -21.43% 1,122,999,600 153,202 -31.1
19.50
41.84
29.35
36 tháng
(2021-06-01) 		4.25 16.92% 1,332,019,700 -1,990,998 -177.1
19.50
68.73
29.35
60 tháng
(2019-06-12) 		23.18 375.37% 1,712,583,900 -10,023,935 -303.8
6.01
68.73
29.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
29.35
0.05
 1,532,700 29.60 29.95 29.30 51,100 35,100 0.5
#2 15/05/2024
29.30
0.30
 900,000 29 29.35 28.95 72,500 1,400 2.1
#3 14/05/2024
29
0.05
 722,800 29.05 29.25 28.95 12,648 0 0.4
#4 13/05/2024
28.95
0.05
 960,900 28.95 29.25 28.65 2,300 101,000 -2.8
#5 10/05/2024
28.90
-0.10
 782,900 29 29.30 28.65 9,900 100,000 -2.6
#6 09/05/2024
29
-0.35
 815,800 29.60 29.70 28.95 1,500 70,200 -2.0
#7 08/05/2024
29.35
0.55
 1,493,000 28.50 29.70 28.20 122,100 44,500 2.2
#8 07/05/2024
28.80
-0.05
 920,100 29 29.15 28.75 101,000 120,900 -0.6
#9 06/05/2024
28.85
0.75
 1,293,100 28.20 28.85 28.20 83,400 11,500 2.1
#10 03/05/2024
28.10
-0.10
 988,500 28.65 28.65 27.95 6,000 90,100 -2.4
#11 02/05/2024
28.20
-0.30
 973,900 28.50 28.80 27.70 30,400 72,700 -1.2
#12 26/04/2024
28.50
-0.26
 1,506,300 28.90 29.30 28.50 2,400 295,900 -8.5
#13 25/04/2024
28.76
-0.09
 3,759,000 28.48 28.76 27.88 7,300 809,700 -24.1
#14 24/04/2024
28.86
0.65
 2,308,300 28.48 29.51 28.34 39,600 3,200 1.1
#15 23/04/2024
28.20
-0.37
 1,820,600 28.58 28.67 27.78 64,800 82,800 -0.6
#16 22/04/2024
28.58
1.45
 2,876,700 27.74 28.76 27.55 258,000 9,500 7.6
#17 19/04/2024
27.13
-1.63
 4,585,200 28.02 28.39 27.13 185,800 152,500 1.0
#18 17/04/2024
28.76
-0.37
 1,968,900 29.18 29.32 28.48 10,000 134,700 -3.9
#19 16/04/2024
29.14
0.65
 5,270,300 28.86 29.18 27.97 760,600 0 23.3
#20 15/04/2024
28.48
-2.05
 5,668,800 30.54 31.00 28.44 197,100 145,400 1.4
#21 12/04/2024
30.54
0.37
 2,123,400 30.58 30.77 30.30 6,200 63,400 -1.9
#22 11/04/2024
30.16
-0.23
 2,726,900 29.84 30.68 29.70 35,400 10,100 0.8
#23 10/04/2024
30.40
-0.56
 1,478,200 31.24 31.24 30.40 38,600 176,500 -4.6
#24 09/04/2024
30.96
0.47
 2,287,700 30.49 31.00 30.07 190,100 53,100 4.5
#25 08/04/2024
30.49
-0.33
 3,010,900 30.82 31.00 30.40 133,000 1,000 4.4
#26 05/04/2024
30.82
-0.84
 4,640,500 31.28 31.98 30.82 107,600 17,200 3.0
#27 04/04/2024
31.66
-0.09
 4,016,600 31.61 32.22 31.33 134,300 94,600 1.3
#28 03/04/2024
31.75
-1.12
 6,347,600 32.87 33.20 31.75 2,000 598,900 -20.9
#29 02/04/2024
32.87
-0.19
 3,551,700 32.83 33.20 32.45 16,200 37,000 -0.7
#30 01/04/2024
33.06
0.42
 4,894,600 32.64 33.25 32.41 593,400 506,800 3.0
#31 29/03/2024
32.64
0.47
 5,746,200 32.31 33.20 31.94 592,600 200,400 13.8
#32 28/03/2024
32.17
-0.33
 2,904,200 32.69 32.78 31.98 31,100 62,900 -1.1
#33 27/03/2024
32.50
0.28
 4,537,800 32.31 33.15 32.22 115,800 128,000 -0.4
#34 26/03/2024
32.22
0.65
 3,564,700 31.56 32.41 31.19 547,100 45,000 17.2
#35 25/03/2024
31.56
-0.93
 5,885,900 32.50 33.15 31.47 257,900 474,200 -7.6
#36 22/03/2024
32.50
0.09
 7,098,600 32.41 32.92 31.94 152,600 547,500 -13.7
#37 21/03/2024
32.41
0.42
 6,266,400 31.98 32.87 31.66 54,100 440,900 -13.4
#38 20/03/2024
31.98
0.70
 6,242,500 31.28 32.41 30.82 1,012,600 152,900 29.2
#39 19/03/2024
31.28
-0.93
 6,042,500 32.22 32.50 31.19 1,353,900 9,800 45.8
#40 18/03/2024
32.22
1.07
 10,379,000 31.14 32.87 30.72 370,500 185,800 6.0
#41 15/03/2024
31.14
2.01
 15,086,400 29.14 31.14 29.04 249,000 2,800 8.1
#42 14/03/2024
29.14
0.61
 3,044,400 28.53 29.23 28.67 0 3,200 -0.1
#43 13/03/2024
28.53
0.51
 2,677,300 28.02 28.67 27.92 24,100 3,900 0.6
#44 12/03/2024
28.02
-0.19
 2,385,800 28.20 28.39 27.83 5,000 29,800 -0.8
#45 11/03/2024
28.20
-0.37
 2,622,000 28.58 28.95 26.62 13,300 14,000 -0.0
#46 08/03/2024
28.58
-0.47
 2,868,500 29.04 29.42 28.58 2,400 20,300 -0.6
#47 07/03/2024
29.04
-0.14
 2,280,600 29.18 29.23 28.81 3,400 200,400 -6.1
#48 06/03/2024
29.18
-0.42
 2,379,800 29.60 29.84 29.00 11,500 0 0.4
#49 05/03/2024
29.60
-0.09
 1,565,300 29.70 29.79 29.42 20,300 1,000 0.6
#50 04/03/2024
29.70
0.70
 5,157,900 29.00 30.16 29.46 369,300 10,300 11.4
#51 01/03/2024
29.00
0.14
 1,720,500 28.86 29.04 28.72 12,500 5,800 0.2
#52 29/02/2024
28.86
0.09
 2,850,500 28.76 29.18 28.67 22,000 10,200 0.4
#53 28/02/2024
28.76
-0.19
 1,126,800 28.95 29.18 28.72 5,900 800 0.2
#54 27/02/2024
28.95
0.37
 1,540,600 28.58 29.09 28.53 31,100 5,600 0.8
#55 26/02/2024
28.58
0.19
 1,335,400 28.39 28.72 28.20 16,300 5,812 0.3
#56 23/02/2024
28.39
-0.84
 3,674,200 29.23 29.42 28.39 10,200 458,100 -13.9
#57 22/02/2024
29.23
-0.37
 1,643,600 29.60 29.79 29.23 0 46,650 -1.5
#58 21/02/2024
29.60
-0.14
 1,804,600 29.74 30.07 29.51 0 99,550 -3.2
#59 20/02/2024
29.74
0.51
 3,590,900 29.23 30.07 29.23 179,500 50,060 4.1
#60 19/02/2024
29.23
-0.05
 1,348,300 29.28 29.42 28.95 10,600 100 0.3
#61 16/02/2024
29.28
0.37
 2,629,400 28.90 29.70 29.00 192,600 0 6.1
#62 15/02/2024
28.90
0.23
 1,494,300 28.67 29.00 28.62 44,200 51,000 -0.2
#63 07/02/2024
28.67
-0.19
 1,490,400 28.86 29.04 28.67 3,200 162,700 -4.9
#64 06/02/2024
28.86
-0.09
 1,138,400 28.95 29.18 28.86 900 60,000 -1.8
#65 05/02/2024
28.95
-0.23
 1,066,300 29.18 29.23 28.90 7,000 80,700 -2.3
#66 02/02/2024
29.18
0.14
 2,359,100 29.04 29.93 29.18 121,100 10,700 3.5
#67 01/02/2024
29.04
0.19
 940,400 28.86 29.18 28.86 8,000 800 0.2
#68 31/01/2024
28.86
0.05
 1,891,000 28.81 29.18 28.48 100,700 10,600 2.8
#69 30/01/2024
28.81
0.09
 552,100 28.72 29.00 28.67 500 2,100 -0.0
#70 29/01/2024
28.72
-0.23
 716,600 28.95 29.14 28.72 1,500 8,000 -0.2
#71 26/01/2024
28.95
0.19
 790,600 28.76 29.32 28.81 1,600 0 0.0
#72 25/01/2024
28.76
0.14
 524,800 28.62 28.86 28.58 0 100 -0.0
#73 24/01/2024
28.62
-0.23
 1,176,900 28.86 29.04 28.62 0 100,800 -3.1
#74 23/01/2024
28.86
-0.42
 883,900 29.28 29.32 28.86 0 21,600 -0.7
#75 22/01/2024
29.28
0.33
 1,378,700 28.95 29.46 28.67 3,200 3,000 0.0
#76 19/01/2024
28.95
-0.28
 1,109,100 29.23 29.46 28.90 3,200 82,000 -2.4
#77 18/01/2024
29.23
0.23
 1,488,400 29.00 29.70 28.95 21,600 400 0.7
#78 17/01/2024
29.00
0.33
 848,500 28.67 29.28 28.76 10,000 2,200 0.2
#79 16/01/2024
28.67
0.37
 1,198,000 28.30 28.67 28.11 2,100 38,000 -1.1
#80 15/01/2024
28.30
-0.37
 1,353,600 28.67 29.23 28.30 300 0 0.0
#81 12/01/2024
28.67
-1.12
 4,822,700 29.79 29.79 28.48 23,800 70,300 -1.5
#82 11/01/2024
29.79
-0.14
 1,535,600 29.93 30.16 29.74 200 15,000 -0.5
#83 10/01/2024
29.93
-0.56
 2,750,400 30.49 30.68 29.79 3,300 20,000 -0.5
#84 09/01/2024
30.49
-0.42
 2,041,900 30.91 31.10 30.49 2,000 8,700 -0.2
#85 08/01/2024
30.91
0.19
 3,094,900 30.72 31.47 30.86 44,900 1,000 1.5
#86 05/01/2024
30.72
0.23
 1,924,600 30.49 31.05 30.49 200 177,400 -5.8
#87 04/01/2024
30.49
0.19
 3,240,500 30.30 31.00 30.30 11,100 127,400 -3.8
#88 03/01/2024
30.30
0.28
 1,316,900 30.02 30.35 29.93 0 200,200 -6.4
#89 02/01/2024
30.02
-0.47
 2,304,000 30.49 30.77 29.98 1,200 241,900 -7.8
#90 29/12/2023
30.49
0
 1,897,500 30.49 30.82 30.44 0 5,000 -0.2
#91 28/12/2023
30.49
-0.28
 1,542,900 30.77 30.96 30.49 6,400 21,800 -0.5
#92 27/12/2023
30.77
0
 2,215,500 30.77 31.05 30.72 0 3,000 -0.1
#93 26/12/2023
30.77
0.23
 1,621,800 30.54 31.00 30.63 10,000 0 0.3
#94 25/12/2023
30.54
0.37
 1,560,000 30.16 30.68 30.02 30,900 1,200 1.0
#95 22/12/2023
30.16
0
 1,530,900 30.16 30.63 30.07 600 8,900 -0.3
#96 21/12/2023
30.16
0.09
 1,095,600 30.07 30.30 29.79 0 0 0
#97 20/12/2023
30.07
0
 1,010,300 30.07 30.68 30.07 100 4,800 -0.2
#98 19/12/2023
30.07
0.37
 1,222,200 29.70 30.07 29.56 200 3,200 -0.1
#99 18/12/2023
29.70
-0.09
 1,071,300 29.79 30.26 29.60 0 8,600 -0.3
#100 15/12/2023
29.79
0.09
 1,885,500 29.70 30.35 29.51 39,100 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |