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)
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
11/04/2017
2.41
 92,150 2.43 2.43 2.41 1,000 0 0.0
10/04/2017
2.43
 28,110 2.44 2.46 2.42 0 0 0
07/04/2017
2.44
 70,220 2.48 2.50 2.44 0 0 0
05/04/2017
2.48
 75,740 2.44 2.50 2.43 0 50,000 -0.5
04/04/2017
2.44
 89,200 2.42 2.44 2.41 0 68,900 -0.7
03/04/2017
2.42
 64,940 2.44 2.44 2.42 0 5,000 -0.1
31/03/2017
2.44
 19,530 2.44 2.46 2.42 0 0 0
30/03/2017
2.44
 44,670 2.46 2.46 2.43 0 0 0
29/03/2017
2.46
 70,900 2.46 2.48 2.44 63,118 0 0.7
28/03/2017
2.46
 43,210 2.46 2.50 2.42 0 0 0
27/03/2017
2.46
 198,200 2.40 2.48 2.41 0 50,000 -0.5
24/03/2017
2.40
 286,980 2.41 2.43 2.40 0 20,000 -0.2
23/03/2017
2.41
 93,150 2.41 2.43 2.39 0 0 0
22/03/2017
2.41
 117,530 2.44 2.46 2.41 0 0 0
21/03/2017
2.44
 115,470 2.44 2.50 2.41 0 28,250 -0.3
20/03/2017
2.44
 8,700 2.44 2.46 2.41 200 160 0.0
17/03/2017
2.44
 33,270 2.41 2.46 2.40 0 0 0
16/03/2017
2.41
 59,780 2.42 2.42 2.39 0 20,000 -0.2
15/03/2017
2.42
 39,410 2.46 2.46 2.40 0 0 0
14/03/2017
2.46
 64,940 2.51 2.52 2.41 0 0 0
13/03/2017
2.51
 37,600 2.54 2.54 2.46 0 20,000 -0.2
10/03/2017
2.54
 46,260 2.52 2.59 2.50 0 0 0
09/03/2017
2.52
 201,060 2.43 2.54 2.44 2,000 0 0.0
08/03/2017
2.43
 37,680 2.39 2.46 2.38 0 0 0
07/03/2017
2.39
 22,340 2.36 2.40 2.36 0 0 0
06/03/2017
2.36
 43,360 2.37 2.38 2.36 0 0 0
03/03/2017
2.37
 24,060 2.39 2.41 2.28 0 0 0
02/03/2017
2.39
 60,970 2.39 2.42 2.34 140 0 0.0
01/03/2017
2.39
 27,910 2.43 2.43 2.38 6,000 0 0.1
28/02/2017
2.43
 14,170 2.43 2.44 2.39 0 0 0
27/02/2017
2.43
 18,660 2.41 2.43 2.37 200 0 0.0
24/02/2017
2.41
 61,630 2.40 2.42 2.37 0 0 0
23/02/2017
2.40
 21,200 2.41 2.44 2.40 0 0 0
22/02/2017
2.41
 67,370 2.38 2.46 2.38 0 5,000 -0.1
21/02/2017
2.38
 76,430 2.38 2.39 2.37 0 0 0
20/02/2017
2.38
 20,570 2.34 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |