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

17.70
-0.15
(-0.84%)
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
(2026-02-23) 		-3.90 -17.93% 57,132,500 187,200 2.4
17.10
21.75
17.70
2 tháng
(2026-01-19) 		-3.50 -16.39% 124,032,900 -2,236,100 -50.3
17.10
22.80
17.70
3 tháng
(2025-12-18) 		-5.95 -25% 192,482,000 -2,617,600 -61.1
17.10
24.60
17.70
6 tháng
(2025-09-19) 		-13.62 -43.29% 449,556,800 -6,854,400 -182.0
17.10
37.50
17.70
12 tháng
(2025-03-24) 		-5.72 -24.27% 1,163,119,000 -2,438,147 -15.0
17.10
37.50
17.70
24 tháng
(2024-03-28) 		-7.13 -28.54% 1,724,789,800 -2,097,218 -6.1
17.10
37.50
17.70
36 tháng
(2023-04-03) 		-1.35 -7.03% 2,421,971,300 -310,415 56.0
17.10
37.50
17.70
60 tháng
(2021-04-13) 		1.91 11.95% 2,998,309,200 -3,959,264 -179.7
14.18
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |