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

26.85
-0.60
(-2.19%)
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
(2025-11-05) 		-1.70 -5.84% 52,378,800 -2,386,600 -67.7
26.70
29.46
26.85
2 tháng
(2025-10-06) 		-3.80 -12.16% 185,322,100 -3,650,200 -92.8
26.70
37.50
26.85
3 tháng
(2025-09-08) 		-2.55 -8.50% 274,061,800 -6,205,400 -184.6
26.70
37.50
26.85
6 tháng
(2025-06-09) 		4.86 21.52% 709,181,400 21,669 37.8
21.87
37.50
26.85
12 tháng
(2024-12-10) 		3.61 15.15% 1,108,063,400 -101,701 40.1
18.71
37.50
26.85
24 tháng
(2023-12-18) 		4.39 19.05% 1,684,957,300 1,116,010 81.6
18.71
37.50
26.85
36 tháng
(2022-12-21) 		10.14 58.54% 2,262,790,400 1,913,950 99.9
15.89
37.50
26.85
60 tháng
(2020-12-31) 		13.73 100.12% 2,854,850,610 -1,760,954 -132.7
12.84
53.36
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
4.81
 465,640 4.89 4.89 4.78 0 0 0
15/07/2019
4.89
 362,980 4.89 4.92 4.84 0 0 0
12/07/2019
4.89
 211,210 4.89 4.94 4.87 0 0 0
11/07/2019
4.89
 307,440 4.94 4.97 4.87 0 0 0
10/07/2019
4.94
 154,450 4.94 4.97 4.94 0 0 0
09/07/2019
4.94
 209,730 4.89 4.97 4.89 0 0 0
08/07/2019
4.89
 221,070 4.97 4.99 4.87 0 0 0
05/07/2019
4.97
 325,190 5.00 5.02 4.97 0 0 0
04/07/2019
5.00
 244,060 5.00 5.00 4.94 0 0 0
03/07/2019
5.00
 444,400 4.94 5.04 4.91 0 0 0
02/07/2019
4.94
 300,360 4.84 4.97 4.83 7,850 0 0.1
01/07/2019
4.84
 333,870 4.81 4.89 4.78 0 112,000 -1.7
28/06/2019
4.81
 191,570 4.83 4.86 4.78 0 0 0
27/06/2019
4.83
 310,550 4.91 4.91 4.78 0 0 0
26/06/2019
4.91
 135,370 4.91 4.94 4.84 0 0 0
25/06/2019
4.91
 131,500 4.92 4.99 4.89 0 0 0
24/06/2019
4.92
 294,580 4.92 5.07 4.91 0 0 0
21/06/2019
4.92
 197,740 4.97 5.07 4.92 0 0 0
20/06/2019
4.97
 600,660 4.83 5.04 4.81 0 0 0
19/06/2019
4.83
 254,010 4.78 4.91 4.79 0 0 0
18/06/2019
4.78
 79,640 4.84 4.84 4.76 0 0 0
17/06/2019
4.84
 204,320 4.71 4.84 4.70 0 0 0
14/06/2019
4.71
 286,140 4.79 4.84 4.71 0 0 0
13/06/2019
4.79
 202,350 4.79 4.87 4.75 0 0 0
12/06/2019
4.79
 183,030 4.92 4.94 4.78 0 0 0
11/06/2019
4.92
 220,140 4.96 4.97 4.91 0 3,580 -0.1
10/06/2019
4.96
 217,770 4.92 5.00 4.91 0 0 0
07/06/2019
4.92
 329,510 4.65 4.97 4.65 0 44,520 -0.7
06/06/2019
4.65
 68,160 4.65 4.68 4.58 0 10,000 -0.1
05/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/06/2019
4.65
 170,860 4.29 4.78 4.45 0 0 0
04/06/2019
4.29
 258,460 4.24 4.38 4.24 112,000 15,700 1.6
03/06/2019
4.24
 593,320 4.38 4.46 4.21 0 322,300 -5.1
31/05/2019
4.38
 265,250 4.54 4.56 4.38 0 0 0
30/05/2019
4.54
 141,640 4.52 4.56 4.50 0 0 0
29/05/2019
4.52
 738,360 4.44 4.59 4.43 0 0 0
28/05/2019
4.44
 324,640 4.46 4.48 4.43 0 0 0
27/05/2019
4.46
 160,590 4.43 4.51 4.38 0 0 0
24/05/2019
4.43
 269,540 4.51 4.55 4.43 21,980 0 0.4
23/05/2019
4.51
 223,820 4.39 4.54 4.38 22,540 0 0.4
22/05/2019
4.39
 335,110 4.51 4.54 4.39 0 0 0
21/05/2019
4.51
 261,560 4.40 4.54 4.38 0 0 0
20/05/2019
4.40
 193,000 4.39 4.44 4.31 0 0 0
17/05/2019
4.39
 655,670 4.21 4.43 4.19 322,300 900 5.3
16/05/2019
4.21
 133,180 4.28 4.29 4.21 0 0 0
15/05/2019
4.28
 296,100 4.29 4.38 4.25 0 32,410 -0.5
14/05/2019
4.29
 197,000 4.21 4.32 4.13 0 0 0
13/05/2019
4.21
 452,930 3.95 4.21 3.95 0 0 0
10/05/2019
3.95
 137,080 3.87 3.95 3.87 0 0 0
09/05/2019
3.87
 408,120 3.93 4.00 3.76 0 291,750 -4.2
08/05/2019
3.93
 102,040 3.93 3.97 3.89 4,050 0 0.1
07/05/2019
3.93
 295,000 3.99 4.03 3.93 0 0 0
06/05/2019
3.99
 266,960 4.07 4.08 3.97 0 0 0
03/05/2019
4.07
 168,660 4.09 4.12 4.07 0 0 0
02/05/2019
4.09
 238,270 4.03 4.11 4.03 52,240 0 0.8
26/04/2019
4.03
 278,570 4.11 4.13 4.03 0 17,000 -0.3
25/04/2019
4.11
 283,920 4.13 4.17 4.09 0 0 0
24/04/2019
4.13
 391,000 4.13 4.17 4.09 43,550 0 0.7
23/04/2019
4.13
 371,860 4.08 4.19 4.12 8,250 1,000 0.1
22/04/2019
4.08
 276,080 4.17 4.17 4.03 0 3,870 -0.1
19/04/2019
4.17
 120,300 4.11 4.19 4.05 0 0 0
18/04/2019
4.11
 617,570 4.24 4.24 4.03 0 0 0
17/04/2019
4.24
 1,409,840 4.55 4.56 4.24 0 1,000 -0.0
16/04/2019
4.55
 214,270 4.55 4.56 4.48 0 0 0
12/04/2019
4.55
 556,410 4.43 4.56 4.42 0 5,000 -0.1
11/04/2019
4.43
 261,420 4.48 4.51 4.42 0 0 0
10/04/2019
4.48
 620,340 4.38 4.52 4.40 0 0 0
09/04/2019
4.38
 1,144,790 4.67 4.83 4.38 3,300 0 0.1
08/04/2019
4.67
 710,620 4.68 4.68 4.59 8,000 0 0.1
05/04/2019
4.68
 519,260 4.70 4.75 4.62 2,700 5,000 -0.0
04/04/2019
4.70
 1,236,920 4.50 4.75 4.50 208,670 0 3.6
03/04/2019
4.50
 337,230 4.56 4.60 4.50 8,000 0 0.1
02/04/2019
4.56
 1,653,340 4.38 4.62 4.38 5,000 40 0.1
01/04/2019
4.38
 337,070 4.24 4.40 4.21 27,000 0 0.4
29/03/2019
4.24
 159,370 4.20 4.28 4.19 0 20 -0.0
28/03/2019
4.20
 227,390 4.25 4.25 4.17 0 0 0
27/03/2019
4.25
 187,620 4.24 4.29 4.24 0 0 0
26/03/2019
4.24
 276,760 4.28 4.35 4.23 0 0 0
25/03/2019
4.28
 222,400 4.38 4.38 4.16 0 0 0
22/03/2019
4.38
 440,440 4.40 4.43 4.35 0 0 0
21/03/2019
4.40
 1,085,130 4.27 4.56 4.24 3,910 0 0.1
20/03/2019
4.27
 154,330 4.32 4.32 4.24 0 0 0
19/03/2019
4.32
 505,760 4.38 4.39 4.31 0 0 0
18/03/2019
4.38
 424,700 4.29 4.38 4.27 0 1,000 -0.0
15/03/2019
4.29
 326,740 4.32 4.32 4.23 0 0 0
14/03/2019
4.32
 805,290 4.21 4.35 4.19 0 0 0
13/03/2019
4.21
 186,090 4.28 4.29 4.17 0 0 0
12/03/2019
4.28
 850,780 4.11 4.39 4.21 0 0 0
11/03/2019
4.11
 757,620 3.84 4.11 3.82 0 0 0
08/03/2019
3.84
 98,040 3.82 3.85 3.81 0 0 0
07/03/2019
3.82
 97,740 3.84 3.87 3.81 0 0 0
06/03/2019
3.84
 117,310 3.85 3.87 3.80 0 0 0
05/03/2019
3.85
 56,110 3.85 3.89 3.81 0 0 0
04/03/2019
3.85
 161,600 3.81 3.92 3.81 0 0 0
01/03/2019
3.81
 112,910 3.78 3.81 3.76 0 0 0
28/02/2019
3.78
 89,530 3.81 3.81 3.76 0 0 0
27/02/2019
3.81
 206,950 3.78 3.84 3.76 0 0 0
26/02/2019
3.78
 39,690 3.80 3.80 3.76 0 0 0
25/02/2019
3.80
 119,660 3.78 3.80 3.76 0 870 -0.0
22/02/2019
3.78
 107,080 3.80 3.81 3.73 0 4,210 -0.1
21/02/2019
3.80
 111,310 3.81 3.84 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |