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)
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
11/11/2016
2.40
 36,200 2.40 2.42 2.36 0 0 0
10/11/2016
2.40
 54,600 2.40 2.57 2.30 0 0 0
09/11/2016
2.40
 105,560 2.42 2.43 2.31 0 0 0
08/11/2016
2.42
 76,530 2.42 2.44 2.39 0 0 0
07/11/2016
2.42
 180,040 2.44 2.44 2.39 0 0 0
04/11/2016
2.44
 138,040 2.44 2.44 2.40 0 0 0
03/11/2016
2.44
 149,360 2.44 2.44 2.39 0 0 0
02/11/2016
2.44
 110,700 2.44 2.44 2.39 0 0 0
01/11/2016
2.44
 285,590 2.44 2.45 2.42 0 0 0
31/10/2016
2.44
 325,430 2.44 2.44 2.40 0 0 0
28/10/2016
2.44
 177,950 2.44 2.44 2.39 0 0 0
27/10/2016
2.44
 34,470 2.44 2.44 2.39 0 0 0
26/10/2016
2.44
 62,990 2.44 2.44 2.39 153,960 0 1.9
25/10/2016
2.44
 55,010 2.46 2.46 2.42 109,620 0 1.3
24/10/2016
2.46
 119,590 2.44 2.46 2.40 54,820 0 0.7
21/10/2016
2.44
 252,890 2.42 2.47 2.42 70 0 0.0
20/10/2016
2.42
 118,640 2.48 2.51 2.42 100 0 0.0
19/10/2016
2.48
 18,810 2.48 2.48 2.37 0 0 0
18/10/2016
2.48
 42,670 2.48 2.48 2.42 0 0 0
17/10/2016
2.48
 64,180 2.52 2.55 2.48 0 0 0
14/10/2016
2.52
 105,790 2.52 2.56 2.52 0 0 0
13/10/2016
2.52
 195,360 2.48 2.52 2.42 100 0 0.0
12/10/2016
2.48
 97,430 2.52 2.52 2.44 0 0 0
11/10/2016
2.52
 111,860 2.52 2.54 2.42 0 0 0
10/10/2016
2.52
 59,020 2.52 2.58 2.46 0 0 0
07/10/2016
2.52
 51,000 2.56 2.56 2.49 0 0 0
06/10/2016
2.56
 222,230 2.55 2.60 2.56 0 0 0
05/10/2016
2.55
 211,760 2.54 2.58 2.53 0 0 0
04/10/2016
2.54
 308,050 2.56 2.64 2.54 100 0 0.0
03/10/2016
2.56
 254,570 2.70 2.70 2.56 100 0 0.0
30/09/2016
2.70
 521,880 2.84 2.84 2.70 0 0 0
29/09/2016
2.84
 464,260 2.88 2.88 2.80 0 0 0
28/09/2016
2.88
 742,160 2.84 2.90 2.79 0 0 0
27/09/2016
2.84
 831,980 2.88 2.90 2.78 0 0 0
26/09/2016
2.88
 1,635,160 2.96 2.97 2.82 0 10,000 -0.1
23/09/2016
2.96
 1,199,370 2.92 2.98 2.82 0 21,480 -0.3

Chính sách bảo mật | Điều khoản sử dụng |