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)
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
15/07/2015
2.61
 5,500 2.63 2.63 2.61 0 0 0
14/07/2015
2.63
 7,130 2.61 2.75 2.61 0 0 0
13/07/2015
2.61
 650 2.67 2.69 2.61 0 0 0
10/07/2015
2.67
 960 2.65 2.67 2.61 0 0 0
09/07/2015
2.65
 1,910 2.67 2.67 2.61 0 1,100 -0.0
08/07/2015
2.67
 4,500 2.65 2.67 2.63 0 0 0
07/07/2015
2.65
 3,500 2.65 2.65 2.59 0 0 0
06/07/2015
2.65
 1,520 2.65 2.65 2.61 0 0 0
03/07/2015
2.65
 300 2.65 2.65 2.65 0 0 0
02/07/2015
2.65
 1,200 2.71 2.71 2.61 600 0 0.0
01/07/2015
2.71
 26,070 2.67 2.71 2.59 0 0 0
30/06/2015
2.67
 15,520 2.73 2.73 2.61 0 0 0
29/06/2015
2.73
 3,080 2.75 2.75 2.63 0 0 0
26/06/2015
2.75
 10,000 2.71 2.75 2.71 0 300 -0.0
25/06/2015
2.71
 18,740 2.71 2.75 2.63 0 1,960 -0.0
24/06/2015
2.71
 80 2.67 2.71 2.65 0 0 0
23/06/2015
2.67
 660 2.63 2.67 2.67 100 0 0.0
22/06/2015
2.63
 10 2.73 2.73 2.63 0 0 0
19/06/2015
2.73
 4,120 2.67 2.73 2.63 0 0 0
18/06/2015
2.67
 970 2.71 2.71 2.63 0 100 -0.0
17/06/2015
2.71
 510 2.71 2.71 2.69 0 0 0
16/06/2015
2.71
 40 2.73 2.73 2.71 0 0 0
15/06/2015
2.73
 990 2.73 2.73 2.73 0 0 0
12/06/2015
2.73
 13,000 2.69 2.73 2.65 0 0 0
11/06/2015
2.69
 16,650 2.61 2.69 2.61 0 6,520 -0.1
10/06/2015
2.61
 8,510 2.65 2.65 2.59 0 0 0
09/06/2015
2.65
 5,000 2.73 2.73 2.65 0 0 0
08/06/2015
2.73
 20 2.65 2.73 2.65 0 0 0
05/06/2015
2.65
 3,580 2.71 2.71 2.57 0 150 -0.0
04/06/2015
2.71
 0 2.71 2.71 2.71 0 0 0
03/06/2015
2.71
 580 2.75 2.75 2.59 0 0 0
02/06/2015
2.75
 0 2.75 2.75 2.75 0 0 0
01/06/2015
2.75
 30 2.75 2.75 2.75 0 0 0
29/05/2015
2.75
 0 2.75 2.75 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |