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)
24/09/2018
3.70
 169,340 3.70 3.73 3.66 0 0 0
21/09/2018
3.70
 259,340 3.60 3.72 3.62 0 0 0
20/09/2018
3.60
 98,560 3.60 3.65 3.57 0 0 0
19/09/2018
3.60
 83,860 3.65 3.66 3.60 0 0 0
18/09/2018
3.65
 131,340 3.62 3.65 3.57 0 15,000 -0.2
17/09/2018
3.62
 81,380 3.68 3.68 3.60 0 0 0
14/09/2018
3.68
 133,720 3.64 3.70 3.62 0 0 0
13/09/2018
3.64
 218,800 3.50 3.74 3.52 15,000 0 0.2
12/09/2018
3.50
 158,100 3.48 3.50 3.46 0 0 0
11/09/2018
3.48
 121,730 3.48 3.48 3.45 0 0 0
10/09/2018
3.48
 31,610 3.48 3.49 3.46 0 0 0
07/09/2018
3.48
 30,000 3.48 3.48 3.46 0 0 0
06/09/2018
3.48
 56,400 3.49 3.49 3.46 0 0 0
05/09/2018
3.49
 101,270 3.49 3.53 3.46 0 0 0
04/09/2018
3.49
 75,730 3.49 3.52 3.46 0 0 0
31/08/2018
3.49
 57,050 3.52 3.52 3.45 0 0 0
30/08/2018
3.52
 65,870 3.52 3.53 3.44 0 0 0
29/08/2018
3.52
 91,270 3.49 3.52 3.41 0 0 0
28/08/2018
3.49
 99,000 3.49 3.52 3.44 0 10 -0.0
27/08/2018
3.49
 88,620 3.52 3.54 3.46 0 10 -0.0
24/08/2018
3.52
 75,780 3.53 3.54 3.52 0 0 0
23/08/2018
3.53
 12,110 3.53 3.61 3.50 0 510 -0.0
22/08/2018
3.53
 61,530 3.49 3.64 3.49 0 4,800 -0.1
21/08/2018
3.49
 79,990 3.49 3.57 3.42 0 3,500 -0.0
20/08/2018
3.49
 81,540 3.49 3.49 3.41 0 500 -0.0
17/08/2018
3.49
 110,280 3.49 3.53 3.49 0 2,630 -0.0
16/08/2018
3.49
 156,560 3.49 3.49 3.41 0 1,000 -0.0
15/08/2018
3.49
 130,530 3.54 3.54 3.46 10 1,000 -0.0
14/08/2018
3.54
 56,700 3.49 3.57 3.49 0 490 -0.0
13/08/2018
3.49
 155,520 3.57 3.57 3.49 0 350 -0.0
10/08/2018
3.57
 134,420 3.61 3.61 3.52 0 990 -0.0
09/08/2018
3.61
 71,540 3.53 3.61 3.53 0 3,010 -0.0
08/08/2018
3.53
 74,240 3.52 3.60 3.52 0 500 -0.0
07/08/2018
3.52
 55,990 3.61 3.61 3.52 0 1,500 -0.0
06/08/2018
3.61
 73,080 3.61 3.65 3.52 0 2,000 -0.0
03/08/2018
3.61
 107,240 3.76 3.76 3.60 0 1,600 -0.0
02/08/2018
3.76
 230,490 3.81 3.81 3.73 0 0 0
01/08/2018
3.81
 285,950 3.81 3.84 3.76 0 0 0
31/07/2018
3.81
 245,620 3.73 3.81 3.66 0 0 0
30/07/2018
3.73
 81,380 3.64 3.76 3.60 0 0 0
27/07/2018
3.64
 185,200 3.60 3.73 3.62 0 0 0
26/07/2018
3.60
 428,170 3.37 3.60 3.37 2,000 0 0.0
25/07/2018
3.37
 147,960 3.36 3.45 3.37 2,400 0 0.0
24/07/2018
3.36
 229,730 3.30 3.44 3.33 0 0 0
23/07/2018
3.30
 145,930 3.42 3.49 3.22 0 0 0
20/07/2018
3.42
 42,740 3.54 3.54 3.38 0 0 0
19/07/2018
3.54
 69,220 3.57 3.57 3.46 0 0 0
18/07/2018
3.57
 79,910 3.38 3.57 3.36 0 0 0
17/07/2018
3.38
 63,070 3.38 3.40 3.26 0 0 0
16/07/2018
3.38
 10,050 3.36 3.38 3.27 0 0 0
13/07/2018
3.36
 329,220 3.22 3.42 3.22 0 0 0
12/07/2018
3.22
 292,910 3.30 3.31 3.14 59,390 10 0.7
11/07/2018
3.30
 281,910 3.42 3.42 3.19 0 0 0
10/07/2018
3.42
 194,240 3.54 3.54 3.38 0 0 0
09/07/2018
3.54
 99,690 3.58 3.58 3.44 0 0 0
06/07/2018
3.58
 116,080 3.54 3.61 3.41 0 0 0
05/07/2018
3.54
 135,710 3.62 3.62 3.44 0 0 0
04/07/2018
3.62
 126,380 3.57 3.62 3.44 0 0 0
03/07/2018
3.57
 222,530 3.65 3.74 3.52 100,000 0 1.3
02/07/2018
3.65
 109,470 3.84 3.84 3.57 0 0 0
29/06/2018
3.84
 47,240 3.91 3.91 3.76 0 0 0
28/06/2018
3.91
 19,130 3.95 3.95 3.76 30 0 0.0
27/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/06/2018
3.95
 155,790 3.86 4.01 3.91 0 0 0
26/06/2018
3.86
 160,640 3.91 3.91 3.79 51,000 0 0.8
25/06/2018
3.91
 425,250 3.88 3.91 3.83 0 0 0
22/06/2018
3.88
 176,930 3.82 3.88 3.76 0 0 0
21/06/2018
3.82
 21,400 3.83 3.86 3.76 0 0 0
20/06/2018
3.83
 122,190 3.82 3.85 3.75 0 0 0
19/06/2018
3.82
 395,630 3.83 3.83 3.62 0 0 0
18/06/2018
3.83
 671,080 3.95 3.95 3.81 150,000 0 2.4
15/06/2018
3.95
 123,610 4.00 4.03 3.93 0 0 0
14/06/2018
4.00
 40,980 4.04 4.10 3.92 0 0 0
13/06/2018
4.04
 483,090 3.91 4.05 3.88 0 0 0
12/06/2018
3.91
 270,980 3.99 3.99 3.83 75,000 0 1.2
11/06/2018
3.99
 135,780 4.03 4.03 3.95 0 0 0
08/06/2018
4.03
 95,340 4.00 4.03 3.95 0 9,820 -0.2
07/06/2018
4.00
 187,840 4.12 4.17 4.00 0 34,800 -0.6
06/06/2018
4.12
 473,880 3.88 4.12 3.85 16,000 0 0.3
05/06/2018
3.88
 147,940 3.83 3.88 3.80 0 0 0
04/06/2018
3.83
 220,660 3.88 3.89 3.82 0 0 0
01/06/2018
3.88
 149,650 3.93 3.98 3.83 0 0 0
31/05/2018
3.93
 87,970 3.88 3.93 3.79 0 0 0
30/05/2018
3.88
 27,800 3.88 3.88 3.76 0 0 0
29/05/2018
3.88
 159,640 3.68 3.93 3.64 0 0 0
28/05/2018
3.68
 281,780 3.88 3.93 3.62 0 0 0
25/05/2018
3.88
 143,060 3.97 3.98 3.88 0 0 0
24/05/2018
3.97
 76,730 3.91 3.99 3.88 0 0 0
23/05/2018
3.91
 248,810 3.91 3.99 3.86 0 0 0
22/05/2018
3.91
 189,290 4.05 4.06 3.88 0 0 0
21/05/2018
4.05
 44,760 4.07 4.09 4.03 0 0 0
18/05/2018
4.07
 112,950 4.07 4.10 3.97 0 0 0
17/05/2018
4.07
 130,730 3.93 4.15 3.86 0 0 0
16/05/2018
3.93
 120,410 3.94 3.97 3.91 0 0 0
15/05/2018
3.94
 315,910 3.73 3.98 3.75 0 0 0
14/05/2018
3.73
 89,120 3.68 3.74 3.64 0 0 0
11/05/2018
3.68
 163,970 3.64 3.71 3.57 0 0 0
10/05/2018
3.64
 802,240 3.88 3.88 3.62 103,000 0 1.6
09/05/2018
3.88
 613,670 3.86 4.00 3.87 10,000 0 0.2
08/05/2018
3.86
 582,720 4.12 4.15 3.86 5,000 109,870 -1.8
07/05/2018
4.12
 284,630 4.13 4.13 4.05 10,000 40,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |