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)
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
12/07/2017
3.48
 156,290 3.43 3.50 3.43 0 0 0
11/07/2017
3.43
 534,300 3.48 3.55 3.43 0 0 0
10/07/2017
3.48
 639,030 3.50 3.57 3.45 0 2,000 -0.0
07/07/2017
3.50
 709,930 3.70 3.70 3.48 0 6,860 -0.1
06/07/2017
3.70
 213,080 3.70 3.74 3.68 0 400 -0.0
05/07/2017
3.70
 580,790 3.74 3.76 3.67 0 21,710 -0.3
04/07/2017
3.74
 313,570 3.74 3.82 3.65 20,000 0 0.3
03/07/2017
3.74
 684,940 3.64 3.89 3.61 2,000 10,000 -0.1
30/06/2017
3.64
 283,380 3.67 3.76 3.62 0 0 0
29/06/2017
3.67
 1,664,500 3.50 3.74 3.48 1,000 100,100 -1.3
28/06/2017
3.50
 252,030 3.55 3.57 3.43 5,000 1,000 0.1
27/06/2017
3.55
 620,380 3.40 3.59 3.45 500 100,656 -1.3
26/06/2017
3.40
 940,490 3.19 3.40 3.19 3,000 10,130 -0.1
23/06/2017
3.19
 213,940 3.20 3.25 3.16 1,000 1,300 -0.0
22/06/2017
3.20
 384,190 3.21 3.25 3.19 0 0 0
21/06/2017
3.21
 189,920 3.21 3.24 3.18 1,000 1,000 0.0
20/06/2017
3.21
 690,240 3.26 3.36 3.21 0 0 0
19/06/2017
3.26
 878,890 3.33 3.48 3.16 0 0 0
16/06/2017
3.33
 553,620 3.21 3.36 3.21 1,310 5,000 -0.1
15/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2017
3.21
 370,220 3.26 3.33 3.16 0 0 0
14/06/2017
3.26
 635,510 3.15 3.26 3.15 0 31,300 -0.5
13/06/2017
3.15
 614,170 2.95 3.15 2.92 0 130,000 -1.7
12/06/2017
2.95
 138,990 2.92 2.99 2.90 0 103,000 -1.3
09/06/2017
2.92
 94,550 2.90 2.97 2.90 0 39,180 -0.5
08/06/2017
2.90
 149,500 2.86 2.92 2.88 1,000 37,000 -0.5
07/06/2017
2.86
 151,490 2.88 2.95 2.86 0 0 0
06/06/2017
2.88
 145,260 2.89 2.95 2.88 0 0 0
05/06/2017
2.89
 85,060 2.90 2.92 2.86 10 0 0.0
02/06/2017
2.90
 99,970 2.94 2.97 2.86 0 20,000 -0.3
01/06/2017
2.94
 67,500 2.92 2.95 2.88 0 0 0
31/05/2017
2.92
 173,610 2.81 2.95 2.81 0 0 0
30/05/2017
2.81
 119,540 2.91 2.95 2.79 0 0 0
29/05/2017
2.91
 92,570 2.90 2.92 2.87 0 0 0
26/05/2017
2.90
 132,500 2.79 2.95 2.79 0 100,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |