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)
30/11/2017
4.00
 386,040 4.10 4.10 3.99 0 0 0
29/11/2017
4.10
 270,590 4.11 4.12 4.03 0 0 0
28/11/2017
4.11
 399,830 4.10 4.11 4.03 0 500 -0.0
27/11/2017
4.10
 588,710 4.10 4.17 4.00 0 0 0
24/11/2017
4.10
 390,520 4.07 4.12 3.98 0 0 0
23/11/2017
4.07
 300,640 4.11 4.11 3.99 0 0 0
22/11/2017
4.11
 197,300 4.15 4.15 4.05 0 0 0
21/11/2017
4.15
 250,920 4.22 4.22 4.07 140 600 -0.0
20/11/2017
4.22
 583,320 4.22 4.27 4.15 0 420 -0.0
17/11/2017
4.22
 569,890 4.22 4.29 4.22 0 0 0
16/11/2017
4.22
 1,044,250 3.98 4.22 3.98 0 200,188 -3.1
15/11/2017
3.98
 214,810 3.98 4.00 3.93 0 0 0
14/11/2017
3.98
 243,930 3.99 4.05 3.95 0 580 -0.0
13/11/2017
3.99
 248,810 4.04 4.07 3.98 0 0 0
10/11/2017
4.04
 315,690 3.98 4.05 3.95 0 0 0
09/11/2017
3.98
 199,730 4.03 4.09 3.98 0 0 0
08/11/2017
4.03
 390,000 4.07 4.12 4.03 0 0 0
07/11/2017
4.07
 623,240 3.95 4.15 3.92 120,000 51,500 1.2
06/11/2017
3.95
 269,290 4.05 4.05 3.88 0 5,090 -0.1
03/11/2017
4.05
 266,110 4.12 4.12 4.05 77,750 0 1.3
02/11/2017
4.12
 397,270 4.17 4.17 4.03 0 0 0
01/11/2017
4.17
 127,800 4.21 4.22 4.07 0 13,700 -0.2
31/10/2017
4.21
 90,080 4.24 4.24 4.12 0 0 0
30/10/2017
4.24
 217,830 4.24 4.29 4.17 0 1,000 -0.0
27/10/2017
4.24
 316,140 4.22 4.24 4.18 0 1,000 -0.0
26/10/2017
4.22
 348,140 4.27 4.30 4.17 0 0 0
25/10/2017
4.27
 395,010 4.30 4.31 4.24 0 1,000 -0.0
24/10/2017
4.30
 642,890 4.23 4.31 4.17 158,490 110,000 1.0
23/10/2017
4.23
 699,230 4.24 4.24 3.97 0 1,000 -0.0
20/10/2017
4.24
 114,980 4.24 4.31 4.19 0 0 0
19/10/2017
4.24
 149,510 4.35 4.35 4.24 0 0 0
18/10/2017
4.35
 601,160 4.35 4.35 4.28 400 0 0.0
17/10/2017
4.35
 415,610 4.36 4.40 4.34 0 0 0
16/10/2017
4.36
 454,360 4.41 4.41 4.36 0 0 0
13/10/2017
4.41
 457,500 4.36 4.48 4.34 0 0 0
12/10/2017
4.36
 449,570 4.33 4.40 4.29 0 0 0
11/10/2017
4.33
 608,330 4.31 4.39 4.30 0 0 0
10/10/2017
4.31
 699,400 4.34 4.40 4.31 0 0 0
09/10/2017
4.34
 634,710 4.22 4.34 4.17 0 130,000 -2.1
06/10/2017
4.22
 559,350 4.24 4.27 4.15 0 0 0
05/10/2017
4.24
 372,640 4.28 4.29 4.23 0 0 0
04/10/2017
4.28
 312,580 4.23 4.29 4.24 0 0 0
03/10/2017
4.23
 346,350 4.17 4.30 4.10 0 0 0
02/10/2017
4.17
 607,420 4.31 4.39 4.17 0 0 0
29/09/2017
4.31
 508,810 4.42 4.42 4.29 0 0 0
28/09/2017
4.42
 909,940 4.42 4.47 4.29 0 0 0
27/09/2017
4.42
 706,350 4.42 4.47 4.35 30,320 1,000 0.5
26/09/2017
4.42
 836,260 4.35 4.53 4.27 0 30,000 -0.5
25/09/2017
4.35
 460,290 4.29 4.37 4.23 6,580 20,000 -0.2
22/09/2017
4.29
 788,380 4.15 4.34 4.15 0 47,500 -0.9
21/09/2017
4.15
 466,160 4.13 4.16 4.11 0 0 0
20/09/2017
4.13
 419,030 4.13 4.16 4.11 0 0 0
19/09/2017
4.13
 520,170 4.19 4.19 4.10 0 0 0
18/09/2017
4.19
 424,850 4.01 4.19 4.01 0 0 0
15/09/2017
4.01
 402,160 3.98 4.01 3.77 0 0 0
14/09/2017
3.98
 423,780 4.01 4.04 3.98 3,000 0 0.1
13/09/2017
4.01
 422,240 4.03 4.07 3.99 480 0 0.0
12/09/2017
4.03
 412,040 4.00 4.06 3.93 0 0 0
11/09/2017
4.00
 588,820 4.10 4.12 4.00 3,000 0 0.1
08/09/2017
4.10
 448,920 4.10 4.17 4.09 0 0 0
07/09/2017
4.10
 674,910 4.22 4.24 4.07 2,500 1,500 0.0
06/09/2017
4.22
 924,720 4.24 4.31 4.09 0 0 0
05/09/2017
4.24
 485,790 4.22 4.31 4.19 0 0 0
01/09/2017
4.22
 377,000 4.16 4.27 4.15 0 0 0
31/08/2017
4.16
 623,480 4.06 4.22 4.07 0 0 0
30/08/2017
4.06
 518,810 4.12 4.13 4.05 3,000 3,500 -0.0
29/08/2017
4.12
 584,490 4.15 4.19 4.03 3,000 7,000 -0.1
28/08/2017
4.15
 547,730 4.19 4.24 4.07 0 6,000 -0.1
25/08/2017
4.19
 834,000 4.16 4.29 4.16 5,000 0 0.1
24/08/2017
4.16
 547,660 4.16 4.16 4.07 0 1,000 -0.0
23/08/2017
4.16
 517,120 4.12 4.17 4.10 0 1,000 -0.0
22/08/2017
4.12
 758,190 4.19 4.34 4.07 2,500 1,000 0.0
21/08/2017
4.19
 817,830 3.93 4.19 3.95 12,500 15,620 -0.0
18/08/2017
3.93
 777,690 3.86 4.07 3.86 2,000 55,500 -0.8
17/08/2017
3.86
 228,520 3.86 3.92 3.83 0 710 -0.0
16/08/2017
3.86
 226,350 3.86 3.86 3.80 0 2,210 -0.0
15/08/2017
3.86
 618,000 3.88 3.92 3.83 0 0 0
14/08/2017
3.88
 494,820 3.85 3.91 3.81 0 75,000 -1.1
11/08/2017
3.85
 354,230 3.79 3.95 3.74 1,000 0 0.0
10/08/2017
3.79
 271,120 3.74 3.81 3.74 0 0 0
09/08/2017
3.74
 816,280 3.81 3.93 3.59 2,000 2,000 0
08/08/2017
3.81
 632,920 3.95 3.97 3.76 0 0 0
07/08/2017
3.95
 139,280 3.92 3.95 3.83 0 0 0
04/08/2017
3.92
 337,500 3.95 4.07 3.91 0 0 0
03/08/2017
3.95
 959,570 3.81 4.07 3.83 90,000 1,000 1.5
02/08/2017
3.81
 516,260 3.83 3.83 3.71 0 1,000 -0.0
01/08/2017
3.83
 254,390 3.82 3.83 3.79 0 3,000 -0.0
31/07/2017
3.82
 325,450 3.88 3.88 3.79 0 1,000 -0.0
28/07/2017
3.88
 1,233,670 3.74 3.95 3.69 1,000 24,020 -0.4
27/07/2017
3.74
 220,290 3.74 3.83 3.69 0 0 0
26/07/2017
3.74
 603,240 3.50 3.74 3.53 1,000 101,360 -1.4
25/07/2017
3.50
 302,200 3.44 3.51 3.44 2,000 0 0.0
24/07/2017
3.44
 348,080 3.33 3.44 3.36 0 43,350 -0.6
21/07/2017
3.33
 540,250 3.31 3.44 3.30 0 0 0
20/07/2017
3.31
 185,700 3.33 3.36 3.25 0 0 0
19/07/2017
3.33
 418,980 3.38 3.45 3.33 1,000 0 0.0
18/07/2017
3.38
 283,280 3.33 3.45 3.33 0 0 0
17/07/2017
3.33
 418,560 3.43 3.48 3.33 0 0 0
14/07/2017
3.43
 743,380 3.48 3.58 3.38 0 3,030 -0.0
13/07/2017
3.48
 1,163,660 3.48 3.64 3.32 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |