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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |