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

17.85
0.15
(0.85%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
3.83
 130,200 3.83 3.87 3.74 600 0 0.0
04/01/2018
3.83
 123,790 3.87 3.88 3.83 0 340 -0.0
03/01/2018
3.87
 71,970 3.87 3.91 3.86 0 0 0
02/01/2018
3.87
 73,580 3.94 3.94 3.87 0 0 0
29/12/2017
3.94
 198,670 3.95 4.01 3.91 0 400 -0.0
28/12/2017
3.95
 71,540 4.05 4.05 3.95 0 0 0
27/12/2017
4.05
 415,080 4.03 4.10 3.95 0 127,550 -2.1
26/12/2017
4.03
 419,900 4.03 4.03 3.95 0 0 0
25/12/2017
4.03
 246,380 4.03 4.05 4.00 0 0 0
22/12/2017
4.03
 356,970 4.00 4.03 3.89 270 0 0.0
21/12/2017
4.00
 175,670 4.07 4.07 3.98 10,000 0 0.2
20/12/2017
4.07
 528,900 4.00 4.07 4.00 0 0 0
19/12/2017
4.00
 205,620 4.05 4.06 3.95 0 0 0
18/12/2017
4.05
 732,440 3.88 4.07 3.81 0 50,000 -0.8
15/12/2017
3.88
 135,060 3.88 3.91 3.83 0 10,000 -0.2
14/12/2017
3.88
 238,230 3.88 3.91 3.81 0 30,000 -0.5
13/12/2017
3.88
 211,420 3.91 3.91 3.83 0 10,000 -0.2
12/12/2017
3.91
 241,280 3.93 3.93 3.74 30 14,550 -0.2
11/12/2017
3.93
 66,590 3.93 3.93 3.83 0 8,630 -0.1
08/12/2017
3.93
 60,250 3.93 3.93 3.89 0 5,000 -0.1
07/12/2017
3.93
 111,770 3.93 3.94 3.83 0 2,500 -0.0
06/12/2017
3.93
 81,340 3.95 3.95 3.88 0 6,500 -0.1
05/12/2017
3.95
 128,170 4.01 4.01 3.91 0 0 0
04/12/2017
4.01
 245,060 4.00 4.05 3.91 0 400 -0.0
01/12/2017
4.00
 477,240 4.00 4.03 3.74 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |