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)
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
22/09/2016
2.92
 1,375,450 2.92 2.97 2.89 0 0 0
21/09/2016
2.92
 610,880 2.82 3.01 2.80 10,000 0 0.1
20/09/2016
2.82
 195,280 2.80 2.86 2.78 0 0 0
19/09/2016
2.80
 234,130 2.76 2.88 2.62 0 0 0
16/09/2016
2.76
 155,780 2.76 2.77 2.72 0 0 0
15/09/2016
2.76
 79,460 2.77 2.78 2.75 0 0 0
14/09/2016
2.77
 62,300 2.78 2.79 2.72 0 0 0
13/09/2016
2.78
 144,910 2.76 2.80 2.73 0 0 0
12/09/2016
2.76
 71,290 2.74 2.82 2.74 0 0 0
09/09/2016
2.74
 82,520 2.82 2.82 2.74 0 4,890 -0.1
08/09/2016
2.82
 76,020 2.80 2.88 2.72 0 23,100 -0.3
07/09/2016
2.80
 98,560 2.84 2.88 2.80 0 1,270 -0.0
06/09/2016
2.84
 45,840 2.88 2.90 2.82 0 0 0
05/09/2016
2.88
 41,560 2.88 2.94 2.82 0 0 0
01/09/2016
2.88
 54,250 2.84 2.88 2.80 0 0 0
31/08/2016
2.84
 78,960 2.76 2.84 2.76 0 300 -0.0
30/08/2016
2.76
 32,350 2.84 2.84 2.76 0 0 0
29/08/2016
2.84
 2,710 2.80 2.84 2.82 0 0 0
26/08/2016
2.80
 1,200 2.66 2.80 2.80 0 0 0
25/08/2016
2.66
 2,930 2.74 2.80 2.66 0 0 0
24/08/2016
2.74
 3,170 2.80 2.82 2.74 0 0 0
23/08/2016
2.80
 8,040 2.84 2.84 2.76 0 0 0
22/08/2016
2.84
 4,810 2.80 2.84 2.80 0 0 0
19/08/2016
2.80
 14,430 2.76 2.80 2.66 50 0 0.0
18/08/2016
2.76
 1,030 2.78 2.78 2.66 0 50 -0.0
17/08/2016
2.78
 11,300 2.78 2.78 2.62 0 0 0
16/08/2016
2.78
 5,360 2.78 2.80 2.66 0 0 0
15/08/2016
2.78
 10,100 2.80 2.80 2.62 0 0 0
12/08/2016
2.80
 9,570 2.80 2.80 2.62 0 0 0
11/08/2016
2.80
 11,320 2.80 2.80 2.62 0 3,930 -0.1
10/08/2016
2.80
 10,720 2.84 2.84 2.66 0 0 0
09/08/2016
2.84
 900 2.78 2.84 2.82 0 0 0
08/08/2016
2.78
 430 2.78 2.80 2.78 0 0 0
05/08/2016
2.78
 13,950 2.82 2.84 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |