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

17.70
0
(0%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |