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)
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
16/10/2015
2.73
 84,410 2.65 2.75 2.61 0 0 0
15/10/2015
2.65
 57,950 2.53 2.65 2.55 0 0 0
14/10/2015
2.53
 52,990 2.55 2.55 2.53 0 0 0
13/10/2015
2.55
 50,780 2.55 2.57 2.53 0 0 0
12/10/2015
2.55
 52,100 2.55 2.57 2.55 0 0 0
09/10/2015
2.55
 3,160 2.55 2.55 2.55 0 40 -0.0
08/10/2015
2.55
 1,140 2.57 2.57 2.55 0 0 0
07/10/2015
2.57
 8,000 2.57 2.57 2.55 0 0 0
06/10/2015
2.57
 14,800 2.57 2.57 2.55 0 0 0
05/10/2015
2.57
 11,340 2.55 2.57 2.55 0 0 0
02/10/2015
2.55
 200 2.55 2.73 2.55 0 0 0
01/10/2015
2.55
 0 2.55 2.55 2.55 0 0 0
30/09/2015
2.55
 0 2.55 2.55 2.55 0 0 0
29/09/2015
2.55
 500 2.55 2.55 2.55 0 0 0
28/09/2015
2.55
 200 2.51 2.55 2.55 0 0 0
25/09/2015
2.51
 1,000 2.53 2.53 2.51 0 0 0
24/09/2015
2.53
 1,550 2.55 2.55 2.53 0 1,050 -0.0
23/09/2015
2.55
 53,140 2.53 2.57 2.47 0 500 -0.0
22/09/2015
2.53
 41,940 2.55 2.57 2.53 0 0 0
21/09/2015
2.55
 44,300 2.55 2.57 2.51 0 0 0
18/09/2015
2.55
 1,400 2.55 2.55 2.55 0 0 0
17/09/2015
2.55
 0 2.55 2.55 2.55 0 0 0
16/09/2015
2.55
 1,500 2.55 2.55 2.55 0 0 0
15/09/2015
2.55
 350 2.55 2.55 2.43 0 0 0
14/09/2015
2.55
 350 2.55 2.55 2.43 0 70 -0.0
11/09/2015
2.55
 1,000 2.59 2.59 2.55 0 0 0
10/09/2015
2.59
 0 2.59 2.59 2.59 0 0 0
09/09/2015
2.59
 4,580 2.55 2.59 2.55 0 0 0
08/09/2015
2.55
 100 2.55 2.55 2.55 0 0 0
07/09/2015
2.55
 100 2.43 2.55 2.55 0 0 0
04/09/2015
2.43
 4,990 2.55 2.55 2.43 0 0 0
03/09/2015
2.55
 20 2.61 2.61 2.47 0 0 0
01/09/2015
2.61
 1,250 2.61 2.61 2.45 0 0 0
31/08/2015
2.61
 2,280 2.61 2.61 2.43 0 2,270 -0.0
28/08/2015
2.61
 0 2.61 2.61 2.61 0 0 0
27/08/2015
2.61
 160 2.61 2.61 2.43 131,790 0 1.8
26/08/2015
2.61
 8,510 2.45 2.61 2.39 0 0 0
25/08/2015
2.45
 12,730 2.43 2.45 2.39 0 0 0
24/08/2015
2.43
 18,210 2.53 2.53 2.43 0 0 0
21/08/2015
2.53
 18,430 2.63 2.63 2.53 0 0 0
20/08/2015
2.63
 2,660 2.63 2.63 2.59 0 10 -0.0
19/08/2015
2.63
 0 2.63 2.63 2.63 0 0 0
18/08/2015
2.63
 5,030 2.61 2.75 2.59 0 10 -0.0
17/08/2015
2.61
 6,500 2.63 2.63 2.61 0 5,270 -0.1
14/08/2015
2.63
 6,130 2.59 2.71 2.61 0 0 0
13/08/2015
2.59
 7,730 2.71 2.71 2.59 0 0 0
12/08/2015
2.71
 40 2.71 2.71 2.71 0 0 0
11/08/2015
2.71
 6,020 2.67 2.79 2.65 0 0 0
10/08/2015
2.67
 8,010 2.67 2.67 2.61 0 0 0
07/08/2015
2.67
 11,010 2.73 2.73 2.63 0 0 0
06/08/2015
2.73
 6,010 2.73 2.73 2.69 0 0 0
05/08/2015
2.73
 7,690 2.75 2.79 2.73 0 0 0
04/08/2015
2.75
 10 2.71 2.75 2.75 0 0 0
03/08/2015
2.71
 10 2.69 2.71 2.71 0 0 0
31/07/2015
2.69
 5,010 2.63 2.69 2.63 0 0 0
30/07/2015
2.63
 3,440 2.63 2.63 2.63 0 0 0
29/07/2015
2.63
 4,050 2.63 2.63 2.61 0 0 0
28/07/2015
2.63
 3,000 2.77 2.77 2.63 0 0 0
27/07/2015
2.77
 70 2.75 2.77 2.75 0 0 0
24/07/2015
2.75
 30 2.83 2.83 2.75 0 0 0
23/07/2015
2.83
 550 2.83 2.83 2.73 0 0 0
22/07/2015
2.83
 7,750 2.65 2.83 2.53 0 100 -0.0
21/07/2015
2.65
 40 2.77 2.77 2.65 0 0 0
20/07/2015
2.77
 10 2.75 2.77 2.77 0 0 0
17/07/2015
2.75
 20 2.61 2.75 2.61 0 10 -0.0
16/07/2015
2.61
 10 2.61 2.61 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |