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

17.70
-0.15
(-0.84%)
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
(2026-02-23) 		-3.40 -15.63% 55,252,200 255,800 3.7
17.10
21.75
17.85
2 tháng
(2026-01-16) 		-2.95 -13.85% 125,601,200 -2,439,400 -54.9
17.10
22.80
17.85
3 tháng
(2025-12-17) 		-5.65 -23.54% 191,694,200 -2,660,000 -62.5
17.10
24.60
17.85
6 tháng
(2025-09-18) 		-12.77 -41.03% 451,179,300 -7,026,900 -189.0
17.10
37.50
17.85
12 tháng
(2025-03-24) 		-5.22 -22.15% 1,161,238,700 -2,369,547 -13.8
17.10
37.50
17.85
24 tháng
(2024-03-27) 		-6.88 -27.27% 1,727,447,300 -2,040,818 -5.3
17.10
37.50
17.85
36 tháng
(2023-04-03) 		-0.85 -4.42% 2,420,091,000 -241,815 57.3
17.10
37.50
17.85
60 tháng
(2021-04-12) 		2.09 12.86% 2,997,174,600 -3,920,864 -179.7
14.18
53.36
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
7.20
 379,760 7.04 7.20 7.00 0 2,000 -0.0
15/10/2019
7.04
 516,240 6.92 7.09 6.86 0 0 0
14/10/2019
6.92
 2,176,590 7.30 7.33 6.80 0 0 0
11/10/2019
7.30
 953,680 7.57 7.59 7.28 0 2,000 -0.0
10/10/2019
7.57
 426,950 7.70 7.70 7.52 0 0 0
09/10/2019
7.70
 785,290 7.68 7.91 7.60 0 51,000 -1.2
08/10/2019
7.68
 800,180 7.49 7.68 7.39 0 0 0
07/10/2019
7.49
 957,670 7.65 7.84 7.49 0 12,000 -0.3
04/10/2019
7.65
 562,440 7.73 7.80 7.63 2,900 1,950 0.0
03/10/2019
7.73
 1,517,470 7.26 7.75 7.12 1,000 72,650 -1.7
02/10/2019
7.26
 778,920 7.28 7.49 7.26 0 25,120 -0.6
01/10/2019
7.28
 1,415,430 6.81 7.28 6.81 0 0 0
30/09/2019
6.81
 339,550 6.68 6.81 6.62 5,000 2,570 0.0
27/09/2019
6.68
 265,410 6.71 6.84 6.68 5,000 0 0.1
26/09/2019
6.71
 285,920 6.78 6.99 6.71 0 4,610 -0.1
25/09/2019
6.78
 196,840 6.71 6.81 6.62 0 1,000 -0.0
24/09/2019
6.71
 403,570 6.78 6.89 6.71 0 13,400 -0.3
23/09/2019
6.78
 765,500 7.09 7.13 6.78 0 120,600 -2.6
20/09/2019
7.09
 398,050 7.04 7.23 7.05 0 0 0
19/09/2019
7.04
 238,230 7.04 7.10 6.99 0 1,200 -0.0
18/09/2019
7.04
 438,350 7.17 7.17 6.97 500 0 0.0
17/09/2019
7.17
 469,310 7.15 7.26 7.04 1,000 0 0.0
16/09/2019
7.15
 675,480 6.88 7.20 6.88 18,670 0 0.4
13/09/2019
6.88
 490,350 6.60 6.88 6.60 0 0 0
12/09/2019
6.60
 657,190 6.59 6.68 6.55 250 0 0.0
11/09/2019
6.59
 456,360 6.59 6.73 6.52 0 0 0
10/09/2019
6.59
 1,860,410 6.86 6.94 6.39 650 0 0.0
09/09/2019
6.86
 349,430 6.75 6.89 6.75 0 300 -0.0
06/09/2019
6.75
 497,610 6.71 6.92 6.63 0 0 0
05/09/2019
6.71
 473,090 6.88 6.97 6.65 0 0 0
04/09/2019
6.88
 741,450 6.57 6.91 6.46 134,000 11,150 2.6
03/09/2019
6.57
 1,087,700 6.60 6.75 6.21 0 0 0
30/08/2019
6.60
 2,101,380 7.09 7.23 6.60 10,700 284,960 -5.9
29/08/2019
7.09
 1,018,030 7.04 7.26 6.97 0 52,000 -1.1
28/08/2019
7.04
 822,560 7.30 7.42 7.04 0 72,520 -1.6
27/08/2019
7.30
 1,214,520 7.26 7.51 7.23 1,560 200,000 -4.5
26/08/2019
7.26
 982,400 7.07 7.26 7.04 1,000 182,330 -4.1
23/08/2019
7.07
 684,140 6.96 7.10 6.91 3,000 106,650 -2.3
22/08/2019
6.96
 820,470 6.73 7.00 6.68 1,000 115,680 -2.5
21/08/2019
6.73
 527,330 6.75 6.78 6.62 1,000 0 0.0
20/08/2019
6.75
 1,089,980 6.63 6.81 6.63 2,000 215,000 -4.4
19/08/2019
6.63
 1,433,000 6.21 6.63 6.25 2,000 100,000 -2.0
16/08/2019
6.21
 470,750 6.17 6.38 6.17 0 0 0
15/08/2019
6.17
 619,880 6.15 6.17 6.02 0 0 0
14/08/2019
6.15
 577,330 6.29 6.46 6.13 0 0 0
13/08/2019
6.29
 834,910 6.36 6.59 6.15 1,000 14,000 -0.3
12/08/2019
6.36
 788,160 6.02 6.36 6.04 1,000 0 0.0
09/08/2019
6.02
 887,660 6.15 6.17 6.02 1,010 13,480 -0.2
08/08/2019
6.15
 1,475,420 5.91 6.23 5.91 177,260 189,630 -0.3
07/08/2019
5.91
 1,311,430 5.62 5.91 5.58 0 0 0
06/08/2019
5.62
 1,136,430 5.46 5.63 5.36 1,050 0 0.0
05/08/2019
5.46
 1,091,310 5.29 5.58 5.25 0 0 0
02/08/2019
5.29
 852,350 5.31 5.36 5.23 1,200 0 0.0
01/08/2019
5.31
 922,400 5.15 5.31 5.10 91,900 10 1.5
31/07/2019
5.15
 254,680 5.10 5.15 5.04 0 0 0
30/07/2019
5.10
 542,470 5.26 5.31 5.10 0 5,570 -0.1
29/07/2019
5.26
 1,055,580 5.21 5.39 5.16 0 0 0
26/07/2019
5.21
 413,320 5.25 5.28 5.13 0 0 0
25/07/2019
5.25
 282,490 5.23 5.26 5.18 0 0 0
24/07/2019
5.23
 661,760 5.07 5.33 5.05 0 0 0
23/07/2019
5.07
 727,520 4.84 5.12 4.86 0 10 -0.0
22/07/2019
4.84
 173,530 4.87 4.87 4.83 0 0 0
19/07/2019
4.87
 167,940 4.91 4.97 4.87 0 0 0
18/07/2019
4.91
 174,420 4.94 4.97 4.89 0 9,640 -0.1
17/07/2019
4.94
 369,700 4.81 5.04 4.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |