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

21.35
-0.15
(-0.70%)
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
(2025-12-29) 		-2.10 -9.09% 75,303,000 -2,296,300 -50.8
20.65
23.10
21.50
2 tháng
(2025-12-01) 		-5.70 -21.35% 123,983,700 -2,738,300 -62.7
20.65
27.45
21.50
3 tháng
(2025-10-30) 		-9.62 -31.43% 187,780,200 -5,460,400 -145.8
20.65
30.62
21.50
6 tháng
(2025-08-01) 		-10.92 -34.21% 568,246,100 -6,964,600 -169.8
20.65
37.50
21.50
12 tháng
(2025-02-03) 		-0.47 -2.20% 1,158,585,000 -2,562,833 -14.8
18.71
37.50
21.50
24 tháng
(2024-02-15) 		-1.44 -6.42% 1,742,655,100 -452,190 56.1
18.71
37.50
21.50
36 tháng
(2023-02-13) 		5.11 32.13% 2,354,041,500 -858,637 43.5
15.89
37.50
21.50
60 tháng
(2021-02-23) 		5.19 32.79% 2,936,438,700 -4,825,964 -206.4
14.18
53.36
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |