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)
04/05/2016
2.64
 43,740 2.64 2.66 2.62 0 0 0
29/04/2016
2.64
 37,970 2.64 2.64 2.56 200 0 0.0
28/04/2016
2.64
 54,920 2.68 2.68 2.62 200 0 0.0
27/04/2016
2.68
 36,070 2.66 2.68 2.62 0 0 0
26/04/2016
2.66
 46,830 2.68 2.68 2.62 0 0 0
25/04/2016
2.68
 6,010 2.68 2.68 2.64 200 0 0.0
22/04/2016
2.68
 15,470 2.70 2.70 2.64 0 0 0
21/04/2016
2.70
 11,250 2.72 2.72 2.64 0 0 0
20/04/2016
2.72
 18,880 2.72 2.72 2.60 0 0 0
19/04/2016
2.72
 76,690 2.74 2.74 2.68 0 0 0
15/04/2016
2.74
 52,950 2.74 2.76 2.70 0 0 0
14/04/2016
2.74
 53,980 2.74 2.74 2.72 0 0 0
13/04/2016
2.74
 45,120 2.74 2.76 2.70 0 0 0
12/04/2016
2.74
 120,090 2.64 2.74 2.64 0 0 0
11/04/2016
2.64
 60,630 2.66 2.68 2.62 0 0 0
08/04/2016
2.66
 69,980 2.68 2.68 2.62 0 0 0
07/04/2016
2.68
 58,180 2.68 2.68 2.62 0 0 0
06/04/2016
2.68
 83,840 2.66 2.68 2.62 0 0 0
05/04/2016
2.66
 63,060 2.66 2.68 2.62 0 0 0
04/04/2016
2.66
 51,150 2.68 2.68 2.64 0 0 0
01/04/2016
2.68
 100,080 2.68 2.70 2.64 0 0 0
31/03/2016
2.68
 121,950 2.64 2.68 2.62 0 0 0
30/03/2016
2.64
 141,850 2.68 2.70 2.64 0 0 0
29/03/2016
2.68
 128,340 2.70 2.70 2.64 0 0 0
28/03/2016
2.70
 148,020 2.70 2.70 2.64 0 0 0
25/03/2016
2.70
 130,730 2.70 2.72 2.64 0 0 0
24/03/2016
2.70
 95,500 2.72 2.74 2.68 0 0 0
23/03/2016
2.72
 118,230 2.72 2.74 2.66 0 0 0
22/03/2016
2.72
 114,470 2.74 2.74 2.68 0 0 0
21/03/2016
2.74
 116,850 2.74 2.76 2.72 0 0 0
18/03/2016
2.74
 101,360 2.76 2.76 2.68 0 2,890 -0.0
17/03/2016
2.76
 102,680 2.76 2.76 2.70 0 0 0
16/03/2016
2.76
 102,280 2.74 2.76 2.70 0 0 0
15/03/2016
2.74
 113,250 2.76 2.76 2.66 0 0 0
14/03/2016
2.76
 103,010 2.76 2.76 2.72 0 0 0
11/03/2016
2.76
 103,340 2.76 2.76 2.72 0 0 0
10/03/2016
2.76
 107,530 2.78 2.78 2.74 0 0 0
09/03/2016
2.78
 107,000 2.76 2.78 2.74 0 0 0
08/03/2016
2.76
 102,030 2.74 2.76 2.72 0 0 0
07/03/2016
2.74
 105,330 2.74 2.76 2.70 0 0 0
04/03/2016
2.74
 84,070 2.74 2.74 2.70 0 0 0
03/03/2016
2.74
 106,090 2.70 2.74 2.66 0 0 0
02/03/2016
2.70
 108,530 2.70 2.74 2.66 0 0 0
01/03/2016
2.70
 124,190 2.72 2.72 2.68 0 0 0
29/02/2016
2.72
 119,300 2.74 2.74 2.70 0 0 0
26/02/2016
2.74
 119,760 2.74 2.74 2.70 0 0 0
25/02/2016
2.74
 120,790 2.76 2.76 2.70 0 0 0
24/02/2016
2.76
 140,530 2.76 2.76 2.72 1,000 0 0.0
23/02/2016
2.76
 127,380 2.76 2.78 2.74 0 0 0
22/02/2016
2.76
 133,200 2.78 2.78 2.66 0 0 0
19/02/2016
2.78
 138,670 2.76 2.78 2.72 0 0 0
18/02/2016
2.76
 132,480 2.76 2.78 2.72 0 0 0
17/02/2016
2.76
 99,130 2.78 2.78 2.74 0 0 0
16/02/2016
2.78
 139,870 2.76 2.80 2.74 0 0 0
15/02/2016
2.76
 105,910 2.76 2.76 2.70 0 0 0
05/02/2016
2.76
 131,230 2.74 2.76 2.72 0 0 0
04/02/2016
2.74
 123,930 2.76 2.76 2.70 0 410 -0.0
03/02/2016
2.76
 124,840 2.72 2.76 2.70 0 0 0
02/02/2016
2.72
 131,760 2.76 2.80 2.70 0 0 0
01/02/2016
2.76
 148,670 2.78 2.82 2.74 0 0 0
29/01/2016
2.78
 159,230 2.68 2.80 2.68 0 0 0
28/01/2016
2.68
 218,430 2.80 2.80 2.68 0 0 0
27/01/2016
2.80
 142,040 2.72 2.80 2.70 0 0 0
26/01/2016
2.72
 138,290 2.76 2.76 2.66 0 0 0
25/01/2016
2.76
 145,500 2.64 2.80 2.64 0 0 0
22/01/2016
2.64
 152,420 2.72 2.72 2.64 0 0 0
21/01/2016
2.72
 151,040 2.74 2.74 2.66 0 0 0
20/01/2016
2.74
 123,920 2.70 2.74 2.64 0 0 0
19/01/2016
2.70
 88,870 2.72 2.72 2.68 0 0 0
18/01/2016
2.72
 79,170 2.82 2.82 2.68 0 0 0
15/01/2016
2.82
 216,730 2.86 2.88 2.80 0 0 0
14/01/2016
2.86
 186,330 2.88 2.88 2.82 0 0 0
13/01/2016
2.88
 181,590 2.88 2.92 2.84 0 0 0
12/01/2016
2.88
 175,680 2.90 2.90 2.88 0 0 0
11/01/2016
2.90
 226,290 2.92 2.92 2.86 0 0 0
08/01/2016
2.92
 213,380 2.90 2.92 2.84 0 0 0
07/01/2016
2.90
 205,740 2.92 2.92 2.82 0 0 0
06/01/2016
2.92
 359,800 2.82 2.98 2.78 0 0 0
05/01/2016
2.82
 206,010 2.80 2.82 2.78 0 0 0
04/01/2016
2.80
 113,050 2.82 2.82 2.80 100 0 0.0
31/12/2015
2.82
 205,710 2.82 2.82 2.78 0 0 0
30/12/2015
2.82
 186,900 2.82 2.82 2.80 0 0 0
29/12/2015
2.82
 177,980 2.78 2.82 2.76 0 0 0
28/12/2015
2.78
 155,820 2.82 2.84 2.78 0 0 0
25/12/2015
2.82
 155,400 2.82 2.82 2.78 0 0 0
24/12/2015
2.82
 145,770 2.82 2.82 2.78 0 0 0
23/12/2015
2.82
 208,000 2.82 2.84 2.80 0 0 0
22/12/2015
2.82
 125,840 2.84 2.86 2.78 0 0 0
21/12/2015
2.84
 122,860 2.84 2.84 2.80 0 0 0
18/12/2015
2.84
 121,260 2.84 2.84 2.78 0 0 0
17/12/2015
2.84
 157,250 2.80 2.84 2.76 0 0 0
16/12/2015
2.80
 174,650 2.78 2.86 2.78 0 0 0
15/12/2015
2.78
 131,930 2.78 2.80 2.76 0 0 0
14/12/2015
2.78
 117,050 2.80 2.80 2.74 0 0 0
11/12/2015
2.80
 177,130 2.80 2.80 2.76 0 0 0
10/12/2015
2.80
 171,030 2.84 2.84 2.74 0 0 0
09/12/2015
2.84
 115,530 2.84 2.88 2.82 0 0 0
08/12/2015
2.84
 207,880 2.80 2.88 2.74 0 0 0
07/12/2015
2.80
 91,690 2.80 2.82 2.74 0 0 0
04/12/2015
2.80
 148,130 2.84 2.86 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |