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)
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
03/12/2015
2.84
 152,130 2.92 2.92 2.84 0 0 0
02/12/2015
2.92
 151,960 2.94 2.94 2.86 0 0 0
01/12/2015
2.94
 123,240 2.94 2.98 2.86 0 0 0
30/11/2015
2.94
 196,930 2.96 2.98 2.84 0 0 0
27/11/2015
2.96
 147,430 2.98 3.08 2.96 0 0 0
26/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2015
2.98
 253,170 2.94 3.02 2.94 0 0 0
25/11/2015
2.94
 293,320 2.90 3.00 2.90 0 68,180 -1.0
24/11/2015
2.90
 263,390 3.02 3.02 2.88 100 4,192,380 -68.7
23/11/2015
3.02
 579,650 2.98 3.02 2.98 0 112,000 -1.7
20/11/2015
2.98
 246,230 2.98 3.00 2.94 0 55,280 -0.8
19/11/2015
2.98
 384,990 2.94 3.02 2.94 0 81,000 -1.2
18/11/2015
2.94
 257,700 2.86 2.94 2.86 0 50,000 -0.7
17/11/2015
2.86
 365,620 2.75 2.88 2.77 0 89,750 -1.3
16/11/2015
2.75
 138,000 2.77 2.81 2.75 0 31,860 -0.4
13/11/2015
2.77
 213,890 2.75 2.83 2.75 0 45,000 -0.6
12/11/2015
2.75
 140,540 2.77 2.79 2.71 0 18,500 -0.3
11/11/2015
2.77
 255,910 2.75 2.83 2.69 0 39,000 -0.5
10/11/2015
2.75
 277,750 2.81 2.94 2.71 0 200 -0.0
09/11/2015
2.81
 245,150 2.94 2.94 2.77 0 0 0
06/11/2015
2.94
 254,590 2.81 2.98 2.83 0 0 0
05/11/2015
2.81
 429,260 2.63 2.81 2.63 0 0 0
04/11/2015
2.63
 108,050 2.57 2.65 2.55 0 100 -0.0
03/11/2015
2.57
 81,970 2.55 2.59 2.53 0 0 0
02/11/2015
2.55
 184,840 2.61 2.61 2.43 0 44,500 -0.6
30/10/2015
2.61
 126,800 2.63 2.65 2.61 0 82,740 -1.1
29/10/2015
2.63
 240,700 2.59 2.69 2.63 0 141,650 -1.9
28/10/2015
2.59
 300,440 2.43 2.59 2.45 0 170,000 -2.2
27/10/2015
2.43
 145,130 2.45 2.51 2.41 0 90,800 -1.1
26/10/2015
2.45
 254,510 2.35 2.51 2.35 100 155,860 -1.9
23/10/2015
2.35
 214,050 2.45 2.47 2.35 0 139,780 -1.7
22/10/2015
2.45
 204,350 2.55 2.63 2.45 0 85,300 -1.1
21/10/2015
2.55
 193,400 2.65 2.65 2.53 0 143,840 -1.9
20/10/2015
2.65
 195,200 2.71 2.71 2.65 0 142,350 -1.9
19/10/2015
2.71
 70,350 2.73 2.73 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |