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

22
0.50
(2.33%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |