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

17.70
-0.15
(-0.84%)
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
(2026-02-23) 		-3.90 -17.93% 57,132,500 187,200 2.4
17.10
21.75
17.70
2 tháng
(2026-01-19) 		-3.50 -16.39% 124,032,900 -2,236,100 -50.3
17.10
22.80
17.70
3 tháng
(2025-12-18) 		-5.95 -25% 192,482,000 -2,617,600 -61.1
17.10
24.60
17.70
6 tháng
(2025-09-19) 		-13.62 -43.29% 449,556,800 -6,854,400 -182.0
17.10
37.50
17.70
12 tháng
(2025-03-24) 		-5.72 -24.27% 1,163,119,000 -2,438,147 -15.0
17.10
37.50
17.70
24 tháng
(2024-03-28) 		-7.13 -28.54% 1,724,789,800 -2,097,218 -6.1
17.10
37.50
17.70
36 tháng
(2023-04-03) 		-1.35 -7.03% 2,421,971,300 -310,415 56.0
17.10
37.50
17.70
60 tháng
(2021-04-13) 		1.91 11.95% 2,998,309,200 -3,959,264 -179.7
14.18
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |