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)
20/02/2019
3.81
 100,580 3.84 3.88 3.81 0 0 0
19/02/2019
3.84
 72,360 3.89 3.91 3.82 0 0 0
18/02/2019
3.89
 74,710 3.88 3.92 3.88 0 0 0
15/02/2019
3.88
 107,940 3.87 3.91 3.84 0 0 0
14/02/2019
3.87
 28,460 3.87 3.88 3.84 0 0 0
13/02/2019
3.87
 135,100 3.87 3.88 3.78 0 0 0
12/02/2019
3.87
 66,550 3.88 3.89 3.82 0 0 0
11/02/2019
3.88
 60,840 3.81 3.89 3.78 12,000 0 0.2
01/02/2019
3.81
 7,080 3.77 3.81 3.72 0 0 0
31/01/2019
3.77
 30,290 3.76 3.78 3.70 1,760 0 0.0
30/01/2019
3.76
 28,390 3.80 3.81 3.72 0 0 0
29/01/2019
3.80
 56,840 3.76 3.81 3.72 0 0 0
28/01/2019
3.76
 113,690 3.82 3.84 3.70 0 0 0
25/01/2019
3.82
 83,410 3.81 3.84 3.78 0 0 0
24/01/2019
3.81
 32,950 3.84 3.89 3.81 0 0 0
23/01/2019
3.84
 34,200 3.81 3.91 3.82 0 0 0
22/01/2019
3.81
 79,210 3.84 3.87 3.78 0 0 0
21/01/2019
3.84
 91,750 3.87 3.87 3.78 0 0 0
18/01/2019
3.87
 147,810 3.87 3.92 3.81 0 0 0
17/01/2019
3.87
 324,210 3.99 4.00 3.87 0 0 0
16/01/2019
3.99
 63,150 3.99 4.01 3.95 0 100 -0.0
15/01/2019
3.99
 300,560 3.93 4.03 3.92 0 0 0
14/01/2019
3.93
 208,960 3.88 4.01 3.87 5,000 0 0.1
11/01/2019
3.88
 117,220 3.80 3.89 3.78 0 0 0
10/01/2019
3.80
 114,170 3.89 3.89 3.80 0 0 0
09/01/2019
3.89
 154,260 3.81 3.92 3.84 7,740 44,980 -0.5
08/01/2019
3.81
 35,990 3.76 3.84 3.76 0 0 0
07/01/2019
3.76
 39,600 3.78 3.81 3.73 0 0 0
04/01/2019
3.78
 46,990 3.80 3.80 3.76 0 0 0
03/01/2019
3.80
 51,570 3.81 3.81 3.73 0 0 0
02/01/2019
3.81
 13,950 3.76 3.81 3.76 500 0 0.0
28/12/2018
3.76
 29,760 3.80 3.84 3.76 0 0 0
27/12/2018
3.80
 71,190 3.78 3.81 3.76 0 2,660 -0.0
26/12/2018
3.78
 28,630 3.78 3.84 3.76 0 0 0
25/12/2018
3.78
 100,440 3.85 3.85 3.70 0 0 0
24/12/2018
3.85
 55,530 3.85 3.89 3.78 0 0 0
21/12/2018
3.85
 81,900 3.77 3.87 3.73 0 0 0
20/12/2018
3.77
 44,470 3.77 3.81 3.73 0 0 0
19/12/2018
3.77
 25,390 3.76 3.78 3.74 0 0 0
18/12/2018
3.76
 29,930 3.76 3.84 3.73 0 0 0
17/12/2018
3.76
 63,350 3.80 3.81 3.76 0 5,000 -0.1
14/12/2018
3.80
 78,600 3.84 3.89 3.80 0 0 0
13/12/2018
3.84
 54,960 3.81 3.89 3.82 0 0 0
12/12/2018
3.81
 54,330 3.88 3.89 3.78 0 0 0
11/12/2018
3.88
 81,970 3.95 3.95 3.82 6,000 0 0.1
10/12/2018
3.95
 59,010 3.95 3.97 3.89 0 0 0
07/12/2018
3.95
 188,320 3.92 4.03 3.92 0 0 0
06/12/2018
3.92
 329,820 3.78 4.00 3.78 0 0 0
05/12/2018
3.78
 42,410 3.82 3.82 3.74 0 0 0
04/12/2018
3.82
 79,250 3.85 3.89 3.80 0 0 0
03/12/2018
3.85
 278,070 3.73 3.89 3.70 0 0 0
30/11/2018
3.73
 12,880 3.73 3.73 3.72 0 0 0
29/11/2018
3.73
 58,360 3.73 3.74 3.70 0 0 0
28/11/2018
3.73
 23,430 3.70 3.73 3.69 0 0 0
27/11/2018
3.70
 70,830 3.69 3.74 3.69 0 0 0
26/11/2018
3.69
 26,700 3.70 3.73 3.69 0 0 0
23/11/2018
3.70
 9,800 3.73 3.73 3.70 0 0 0
22/11/2018
3.73
 25,630 3.74 3.74 3.69 0 0 0
21/11/2018
3.74
 33,570 3.74 3.74 3.68 0 0 0
20/11/2018
3.74
 21,030 3.74 3.76 3.72 0 0 0
19/11/2018
3.74
 29,640 3.76 3.76 3.70 0 0 0
16/11/2018
3.76
 44,190 3.72 3.76 3.68 0 0 0
15/11/2018
3.72
 10,610 3.72 3.72 3.69 0 0 0
14/11/2018
3.72
 49,050 3.72 3.72 3.69 0 0 0
13/11/2018
3.72
 89,520 3.72 3.73 3.66 0 0 0
12/11/2018
3.72
 43,110 3.73 3.73 3.66 0 0 0
09/11/2018
3.73
 40,690 3.73 3.77 3.68 0 40 -0.0
08/11/2018
3.73
 162,260 3.73 3.81 3.70 0 0 0
07/11/2018
3.73
 188,070 3.62 3.76 3.57 0 0 0
06/11/2018
3.62
 13,630 3.62 3.62 3.57 0 0 0
05/11/2018
3.62
 110,680 3.54 3.69 3.49 740 0 0.0
02/11/2018
3.54
 98,280 3.46 3.54 3.44 0 0 0
01/11/2018
3.46
 60,230 3.46 3.46 3.42 0 0 0
31/10/2018
3.46
 125,100 3.48 3.49 3.38 0 0 0
30/10/2018
3.48
 31,440 3.48 3.52 3.40 0 0 0
29/10/2018
3.48
 98,450 3.48 3.49 3.36 0 0 0
26/10/2018
3.48
 113,880 3.54 3.54 3.44 0 0 0
25/10/2018
3.54
 175,350 3.60 3.60 3.36 0 0 0
24/10/2018
3.60
 112,760 3.65 3.65 3.60 0 0 0
23/10/2018
3.65
 105,070 3.69 3.69 3.62 0 500 -0.0
22/10/2018
3.69
 63,790 3.70 3.73 3.65 0 0 0
19/10/2018
3.70
 37,700 3.73 3.73 3.66 0 0 0
18/10/2018
3.73
 10,780 3.72 3.73 3.68 0 0 0
17/10/2018
3.72
 21,420 3.70 3.73 3.68 100 0 0.0
16/10/2018
3.70
 78,320 3.65 3.70 3.62 0 0 0
15/10/2018
3.65
 88,130 3.65 3.68 3.61 0 0 0
12/10/2018
3.65
 95,200 3.65 3.68 3.61 0 0 0
11/10/2018
3.65
 230,090 3.77 3.77 3.60 0 0 0
10/10/2018
3.77
 49,390 3.78 3.78 3.72 0 0 0
09/10/2018
3.78
 136,520 3.76 3.84 3.76 0 0 0
08/10/2018
3.76
 414,920 3.70 3.76 3.68 0 0 0
05/10/2018
3.70
 76,300 3.76 3.76 3.70 0 0 0
04/10/2018
3.76
 142,650 3.66 3.78 3.66 0 0 0
03/10/2018
3.66
 135,010 3.74 3.74 3.64 0 0 0
02/10/2018
3.74
 42,400 3.76 3.76 3.70 0 0 0
01/10/2018
3.76
 182,310 3.82 3.82 3.74 0 0 0
28/09/2018
3.82
 367,060 3.87 3.88 3.82 0 10 -0.0
27/09/2018
3.87
 115,330 3.88 3.89 3.84 0 0 0
26/09/2018
3.88
 147,950 3.84 3.96 3.84 0 0 0
25/09/2018
3.84
 299,320 3.70 3.89 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |