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

15.95
-0.10
(-0.62%)
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
(2026-05-19) 		-0.25 -1.32% 31,505,400 1,016,270 0
17.20
18.95
18.45
2 tháng
(2026-04-20) 		0 0% 69,300,300 785,669 0
17.20
19.10
18.45
3 tháng
(2026-03-20) 		1.20 6.86% 134,665,200 1,910,745 26.6
16.30
19.20
18.45
6 tháng
(2025-12-22) 		-5.90 -23.98% 327,134,400 -829,655 -36.2
16.30
24.60
18.45
12 tháng
(2025-06-23) 		-3.62 -16.22% 1,023,307,700 -1,284,086 -11.7
16.30
37.50
18.45
24 tháng
(2024-06-28) 		-3.70 -16.51% 1,681,396,300 -126,427 24.7
16.30
37.50
18.45
36 tháng
(2023-07-04) 		-2.15 -10.29% 2,488,405,100 637,455 50.7
16.30
37.50
18.45
60 tháng
(2021-07-14) 		-4.04 -17.76% 3,079,163,700 -203,519 -38.8
15.14
53.36
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |