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)
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
04/08/2016
2.82
 260 2.76 2.82 2.82 0 0 0
03/08/2016
2.76
 20,700 2.82 2.84 2.64 0 0 0
02/08/2016
2.82
 12,230 2.84 2.84 2.70 0 0 0
01/08/2016
2.84
 790 2.84 2.84 2.82 0 0 0
29/07/2016
2.84
 9,350 2.82 2.84 2.76 0 0 0
28/07/2016
2.82
 4,030 2.82 2.84 2.74 0 0 0
27/07/2016
2.82
 22,680 2.84 2.84 2.74 0 0 0
26/07/2016
2.84
 24,050 2.74 2.84 2.72 0 0 0
25/07/2016
2.74
 87,420 2.70 2.74 2.64 62,720 0 0.8
22/07/2016
2.70
 31,750 2.70 2.72 2.64 21,270 0 0.3
21/07/2016
2.70
 72,290 2.62 2.70 2.62 0 0 0
20/07/2016
2.62
 203,220 2.74 2.74 2.62 197,400 0 2.5
19/07/2016
2.74
 3,050 2.74 2.74 2.74 0 0 0
18/07/2016
2.74
 4,160 2.74 2.74 2.64 0 0 0
15/07/2016
2.74
 2,000 2.74 2.74 2.74 0 0 0
14/07/2016
2.74
 2,100 2.74 2.74 2.70 0 0 0
13/07/2016
2.74
 21,210 2.74 2.74 2.60 0 0 0
12/07/2016
2.74
 80 2.72 2.74 2.72 0 0 0
11/07/2016
2.72
 3,800 2.72 2.80 2.56 0 0 0
08/07/2016
2.72
 90 2.76 2.80 2.60 0 0 0
07/07/2016
2.76
 760 2.76 2.84 2.60 0 0 0
06/07/2016
2.76
 5,210 2.74 2.78 2.56 0 0 0
05/07/2016
2.74
 1,370 2.78 2.78 2.60 0 0 0
04/07/2016
2.78
 10,480 2.80 2.80 2.62 0 0 0
01/07/2016
2.80
 2,680 2.78 2.80 2.60 0 0 0
30/06/2016
2.78
 15,910 2.72 2.78 2.56 0 0 0
29/06/2016
2.72
 680 2.70 2.80 2.72 0 0 0
28/06/2016
2.70
 2,400 2.70 2.76 2.54 0 0 0
27/06/2016
2.70
 20 2.74 2.74 2.70 0 0 0
24/06/2016
2.74
 20 2.78 2.78 2.74 0 0 0
23/06/2016
2.78
 1,120 2.82 2.82 2.78 0 0 0
22/06/2016
2.82
 520 2.82 2.82 2.82 0 0 0
21/06/2016
2.82
 0 2.82 2.82 2.82 0 0 0
20/06/2016
2.82
 650 2.82 2.82 2.82 0 0 0
17/06/2016
2.82
 80 2.82 2.82 2.82 0 0 0
16/06/2016
2.82
 19,300 2.82 2.84 2.74 0 0 0
15/06/2016
2.82
 400 2.74 2.82 2.74 0 250 -0.0
14/06/2016
2.74
 30 2.82 2.82 2.74 0 0 0
13/06/2016
2.82
 5,240 2.82 2.82 2.76 0 0 0
10/06/2016
2.82
 120 2.82 2.84 2.76 0 0 0
09/06/2016
2.82
 16,190 2.84 2.84 2.72 0 0 0
08/06/2016
2.84
 410 2.82 2.84 2.82 150 0 0.0
07/06/2016
2.82
 4,270 2.82 2.84 2.78 0 0 0
06/06/2016
2.82
 17,670 2.84 2.94 2.76 0 0 0
03/06/2016
2.84
 16,970 2.84 2.84 2.80 0 0 0
02/06/2016
2.84
 1,690 2.84 2.84 2.84 0 0 0
01/06/2016
2.84
 11,010 2.84 2.86 2.74 0 0 0
31/05/2016
2.84
 8,460 2.88 2.88 2.76 0 0 0
30/05/2016
2.88
 5,980 2.84 2.90 2.70 0 0 0
27/05/2016
2.84
 8,760 2.84 2.94 2.80 0 0 0
26/05/2016
2.84
 1,310 2.84 2.90 2.78 0 0 0
25/05/2016
2.84
 11,110 2.72 2.84 2.72 0 0 0
24/05/2016
2.72
 3,440 2.74 2.74 2.70 0 0 0
23/05/2016
2.74
 8,430 2.72 2.84 2.68 0 0 0
20/05/2016
2.72
 100 2.66 2.72 2.72 0 0 0
19/05/2016
2.66
 6,830 2.68 2.68 2.62 0 0 0
18/05/2016
2.68
 25,620 2.66 2.70 2.52 0 7,870 -0.1
17/05/2016
2.66
 26,000 2.66 2.68 2.62 0 0 0
16/05/2016
2.66
 10,550 2.64 2.68 2.64 0 0 0
13/05/2016
2.64
 107,180 2.54 2.64 2.54 0 70 -0.0
12/05/2016
2.54
 12,660 2.62 2.64 2.54 0 2,650 -0.0
11/05/2016
2.62
 11,030 2.64 2.64 2.62 0 0 0
10/05/2016
2.64
 21,650 2.68 2.68 2.60 0 0 0
09/05/2016
2.68
 11,240 2.72 2.72 2.66 0 0 0
06/05/2016
2.72
 120,150 2.64 2.72 2.60 0 0 0
05/05/2016
2.64
 65,920 2.64 2.64 2.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |