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)
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
17/02/2017
2.34
 18,070 2.39 2.39 2.34 0 350 -0.0
16/02/2017
2.39
 24,350 2.39 2.43 2.37 0 500 -0.0
15/02/2017
2.39
 33,920 2.38 2.40 2.37 0 500 -0.0
14/02/2017
2.38
 2,000 2.38 2.38 2.38 0 0 0
13/02/2017
2.38
 32,440 2.41 2.41 2.37 0 0 0
10/02/2017
2.41
 3,200 2.41 2.41 2.38 0 20 -0.0
09/02/2017
2.41
 7,280 2.41 2.41 2.37 0 10 -0.0
08/02/2017
2.41
 8,860 2.41 2.41 2.37 0 500 -0.0
07/02/2017
2.41
 12,090 2.39 2.41 2.37 0 350 -0.0
06/02/2017
2.39
 39,060 2.41 2.41 2.38 0 0 0
03/02/2017
2.41
 66,100 2.43 2.43 2.34 0 500 -0.0
02/02/2017
2.43
 14,690 2.43 2.43 2.33 0 0 0
25/01/2017
2.43
 35,010 2.41 2.44 2.34 0 0 0
24/01/2017
2.41
 25,230 2.41 2.41 2.37 200 0 0.0
23/01/2017
2.41
 66,180 2.43 2.43 2.39 200 0 0.0
20/01/2017
2.43
 46,440 2.42 2.43 2.39 0 350 -0.0
19/01/2017
2.42
 51,110 2.42 2.43 2.31 0 0 0
18/01/2017
2.42
 41,980 2.43 2.43 2.37 0 240 -0.0
17/01/2017
2.43
 49,490 2.43 2.43 2.39 0 0 0
16/01/2017
2.43
 51,090 2.43 2.44 2.39 0 0 0
13/01/2017
2.43
 30,510 2.43 2.43 2.42 0 0 0
12/01/2017
2.43
 25,990 2.41 2.43 2.39 0 0 0
11/01/2017
2.41
 59,060 2.39 2.41 2.37 0 500 -0.0
10/01/2017
2.39
 102,090 2.41 2.41 2.37 46,240 0 0.5
09/01/2017
2.41
 71,850 2.38 2.41 2.36 0 0 0
06/01/2017
2.38
 100,250 2.32 2.38 2.32 0 5,000 -0.1
05/01/2017
2.32
 77,300 2.36 2.37 2.32 0 0 0
04/01/2017
2.36
 97,650 2.30 2.36 2.28 42,410 0 0.5
03/01/2017
2.30
 65,290 2.41 2.43 2.30 0 0 0
30/12/2016
2.41
 22,010 2.44 2.44 2.37 0 0 0
29/12/2016
2.44
 63,710 2.44 2.44 2.34 0 3,310 -0.0
28/12/2016
2.44
 23,200 2.44 2.44 2.44 0 0 0
27/12/2016
2.44
 28,170 2.44 2.44 2.37 0 0 0
26/12/2016
2.44
 32,910 2.44 2.44 2.34 160,780 0 1.7
23/12/2016
2.44
 57,790 2.44 2.44 2.33 0 500 -0.0
22/12/2016
2.44
 24,550 2.46 2.46 2.38 0 0 0
21/12/2016
2.46
 9,980 2.46 2.46 2.44 0 0 0
20/12/2016
2.46
 4,800 2.43 2.46 2.46 0 0 0
19/12/2016
2.43
 23,390 2.42 2.43 2.39 0 0 0
16/12/2016
2.42
 21,810 2.42 2.42 2.39 0 10 -0.0
15/12/2016
2.42
 3,350 2.42 2.42 2.40 0 0 0
14/12/2016
2.42
 162,620 2.42 2.42 2.34 0 0 0
13/12/2016
2.42
 104,240 2.44 2.44 2.36 0 10,000 -0.1
12/12/2016
2.44
 24,710 2.46 2.46 2.42 50,170 0 0.6
09/12/2016
2.46
 40,990 2.46 2.48 2.43 0 500 -0.0
08/12/2016
2.46
 30,460 2.48 2.50 2.43 0 0 0
07/12/2016
2.48
 58,330 2.48 2.48 2.43 0 0 0
06/12/2016
2.48
 99,480 2.50 2.50 2.44 0 0 0
05/12/2016
2.50
 6,740 2.49 2.54 2.46 0 0 0
02/12/2016
2.49
 34,560 2.49 2.54 2.46 0 0 0
01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/12/2016
2.49
 53,290 2.54 2.54 2.47 0 0 0
30/11/2016
2.54
 100,950 2.42 2.54 2.40 0 0 0
29/11/2016
2.42
 30,960 2.43 2.43 2.37 0 0 0
28/11/2016
2.43
 160,570 2.42 2.43 2.38 199,570 0 2.4
25/11/2016
2.42
 100,260 2.39 2.43 2.37 0 8,840 -0.1
24/11/2016
2.39
 59,520 2.44 2.45 2.39 0 0 0
23/11/2016
2.44
 146,790 2.48 2.48 2.40 0 0 0
22/11/2016
2.48
 61,070 2.49 2.50 2.44 0 0 0
21/11/2016
2.49
 116,170 2.50 2.54 2.44 0 280 -0.0
18/11/2016
2.50
 19,800 2.50 2.54 2.44 0 0 0
17/11/2016
2.50
 56,490 2.50 2.56 2.44 0 470 -0.0
16/11/2016
2.50
 66,530 2.44 2.52 2.44 274,870 0 3.3
15/11/2016
2.44
 152,120 2.39 2.52 2.38 110,040 0 1.3
14/11/2016
2.39
 31,110 2.40 2.42 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |