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

21.35
-0.15
(-0.70%)
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
(2025-12-29) 		-2.10 -9.09% 75,303,000 -2,296,300 -50.8
20.65
23.10
21.50
2 tháng
(2025-12-01) 		-5.70 -21.35% 123,983,700 -2,738,300 -62.7
20.65
27.45
21.50
3 tháng
(2025-10-30) 		-9.62 -31.43% 187,780,200 -5,460,400 -145.8
20.65
30.62
21.50
6 tháng
(2025-08-01) 		-10.92 -34.21% 568,246,100 -6,964,600 -169.8
20.65
37.50
21.50
12 tháng
(2025-02-03) 		-0.47 -2.20% 1,158,585,000 -2,562,833 -14.8
18.71
37.50
21.50
24 tháng
(2024-02-15) 		-1.44 -6.42% 1,742,655,100 -452,190 56.1
18.71
37.50
21.50
36 tháng
(2023-02-13) 		5.11 32.13% 2,354,041,500 -858,637 43.5
15.89
37.50
21.50
60 tháng
(2021-02-23) 		5.19 32.79% 2,936,438,700 -4,825,964 -206.4
14.18
53.36
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2017
2.79
 46,100 2.73 2.86 2.70 0 1,320 -0.0
24/05/2017
2.73
 137,520 2.73 2.78 2.73 500 22,000 -0.3
23/05/2017
2.73
 135,730 2.84 2.84 2.72 0 1,000 -0.0
22/05/2017
2.84
 199,620 2.87 2.95 2.84 0 200 -0.0
19/05/2017
2.87
 147,400 2.71 2.88 2.71 0 50,000 -0.6
18/05/2017
2.71
 291,860 2.86 2.86 2.71 700 0 0.0
17/05/2017
2.86
 178,280 2.92 2.92 2.79 0 0 0
16/05/2017
2.92
 178,410 3.00 3.08 2.92 0 0 0
15/05/2017
3.00
 553,990 2.81 3.00 2.88 0 700 -0.0
12/05/2017
2.81
 545,920 2.65 2.82 2.57 0 100,300 -1.1
11/05/2017
2.65
 107,330 2.62 2.68 2.54 0 1,000 -0.0
10/05/2017
2.62
 135,830 2.63 2.66 2.59 0 0 0
09/05/2017
2.63
 172,970 2.71 2.80 2.57 0 0 0
08/05/2017
2.71
 332,580 2.54 2.71 2.54 0 50,200 -0.5
05/05/2017
2.54
 158,170 2.54 2.57 2.49 0 0 0
04/05/2017
2.54
 322,150 2.40 2.57 2.39 0 120,000 -1.2
03/05/2017
2.40
 68,840 2.40 2.41 2.38 0 0 0
28/04/2017
2.40
 79,490 2.39 2.40 2.31 34,620 0 0.4
27/04/2017
2.39
 146,300 2.39 2.43 2.30 0 0 0
26/04/2017
2.39
 135,580 2.37 2.43 2.37 0 0 0
25/04/2017
2.37
 49,900 2.34 2.37 2.32 0 0 0
24/04/2017
2.34
 148,100 2.36 2.37 2.30 0 3,560 -0.0
21/04/2017
2.36
 119,230 2.37 2.37 2.30 0 0 0
20/04/2017
2.37
 185,780 2.41 2.41 2.34 0 0 0
19/04/2017
2.41
 20,320 2.37 2.43 2.37 0 0 0
18/04/2017
2.37
 49,800 2.37 2.39 2.37 0 0 0
17/04/2017
2.37
 23,610 2.41 2.41 2.37 0 0 0
14/04/2017
2.41
 203,240 2.39 2.41 2.37 0 0 0
13/04/2017
2.39
 55,350 2.40 2.41 2.39 0 0 0
12/04/2017
2.40
 126,080 2.41 2.46 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |