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

18.70
0.05
(0.27%)
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
(2026-05-18) 		-1.05 -5.53% 27,001,500 57,970 0
17.20
19
18.65
2 tháng
(2026-04-17) 		-0.60 -3.23% 64,689,000 -488,531 0
17.20
19.10
18.65
3 tháng
(2026-03-18) 		0.25 1.41% 132,252,700 728,245 22.8
16.30
19.20
18.65
6 tháng
(2025-12-18) 		-5.85 -24.58% 324,734,700 -1,889,355 -38.2
16.30
24.60
18.65
12 tháng
(2025-06-23) 		-4.37 -19.58% 1,017,125,500 -2,259,586 -11.7
16.30
37.50
18.65
24 tháng
(2024-06-26) 		-4.88 -21.36% 1,677,297,700 -1,122,227 24.1
16.30
37.50
18.65
36 tháng
(2023-07-03) 		-2.86 -13.74% 2,482,738,400 -339,245 50.6
16.30
37.50
18.65
60 tháng
(2021-07-12) 		-5.25 -22.63% 3,074,719,400 -1,202,919 -40.0
15.14
53.36
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |