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

21.50
0.50
(2.38%)
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
(2025-12-29) 		-2.10 -9.09% 75,303,000 -2,296,300 -50.8
20.65
23.10
21.50
2 tháng
(2025-12-01) 		-5.70 -21.35% 123,983,700 -2,738,300 -62.7
20.65
27.45
21.50
3 tháng
(2025-10-30) 		-9.62 -31.43% 187,780,200 -5,460,400 -145.8
20.65
30.62
21.50
6 tháng
(2025-08-01) 		-10.92 -34.21% 568,246,100 -6,964,600 -169.8
20.65
37.50
21.50
12 tháng
(2025-02-03) 		-0.47 -2.20% 1,158,585,000 -2,562,833 -14.8
18.71
37.50
21.50
24 tháng
(2024-02-15) 		-1.44 -6.42% 1,742,655,100 -452,190 56.1
18.71
37.50
21.50
36 tháng
(2023-02-13) 		5.11 32.13% 2,354,041,500 -858,637 43.5
15.89
37.50
21.50
60 tháng
(2021-02-23) 		5.19 32.79% 2,936,438,700 -4,825,964 -206.4
14.18
53.36
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |