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

11.50
-0.10
(-0.86%)
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
(2026-06-30) 		-3.80 -25.42% 27,171,900 250,531 0
10.90
15.05
11.60
2 tháng
(2026-06-01) 		-4.15 -27.14% 52,673,100 640,506 0
10.90
16.26
11.60
3 tháng
(2026-05-04) 		-5.42 -32.69% 91,271,800 -532,216 0
10.90
16.57
11.60
6 tháng
(2026-02-02) 		-7.55 -40.36% 260,890,900 992,161 32.1
10.90
19.17
11.60
12 tháng
(2025-08-04) 		-16.72 -60% 832,552,200 -7,011,339 -173.5
10.90
32.61
11.60
24 tháng
(2024-08-09) 		-7.18 -39.17% 1,677,217,500 -1,138,411 30.3
10.90
32.61
11.60
36 tháng
(2023-08-15) 		-12.18 -52.20% 2,389,097,300 -730,829 46.3
10.90
32.61
11.60
60 tháng
(2021-08-25) 		-14.67 -56.82% 3,086,563,600 -973,203 -10.0
10.90
46.40
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2015
2.23
 8,000 2.23 2.23 2.22 0 0 0
06/10/2015
2.23
 14,800 2.23 2.23 2.22 0 0 0
05/10/2015
2.23
 11,340 2.22 2.23 2.22 0 0 0
02/10/2015
2.22
 200 2.22 2.37 2.22 0 0 0
01/10/2015
2.22
 0 2.22 2.22 2.22 0 0 0
30/09/2015
2.22
 0 2.22 2.22 2.22 0 0 0
29/09/2015
2.22
 500 2.22 2.22 2.22 0 0 0
28/09/2015
2.22
 200 2.18 2.22 2.22 0 0 0
25/09/2015
2.18
 1,000 2.20 2.20 2.18 0 0 0
24/09/2015
2.20
 1,550 2.22 2.22 2.20 0 1,050 -0.0
23/09/2015
2.22
 53,140 2.20 2.23 2.15 0 500 -0.0
22/09/2015
2.20
 41,940 2.22 2.23 2.20 0 0 0
21/09/2015
2.22
 44,300 2.22 2.23 2.18 0 0 0
18/09/2015
2.22
 1,400 2.22 2.22 2.22 0 0 0
17/09/2015
2.22
 0 2.22 2.22 2.22 0 0 0
16/09/2015
2.22
 1,500 2.22 2.22 2.22 0 0 0
15/09/2015
2.22
 350 2.22 2.22 2.12 0 0 0
14/09/2015
2.22
 350 2.22 2.22 2.12 0 70 -0.0
11/09/2015
2.22
 1,000 2.25 2.25 2.22 0 0 0
10/09/2015
2.25
 0 2.25 2.25 2.25 0 0 0
09/09/2015
2.25
 4,580 2.22 2.25 2.22 0 0 0
08/09/2015
2.22
 100 2.22 2.22 2.22 0 0 0
07/09/2015
2.22
 100 2.12 2.22 2.22 0 0 0
04/09/2015
2.12
 4,990 2.22 2.22 2.12 0 0 0
03/09/2015
2.22
 20 2.27 2.27 2.15 0 0 0
01/09/2015
2.27
 1,250 2.27 2.27 2.13 0 0 0
31/08/2015
2.27
 2,280 2.27 2.27 2.12 0 2,270 -0.0
28/08/2015
2.27
 0 2.27 2.27 2.27 0 0 0
27/08/2015
2.27
 160 2.27 2.27 2.12 131,790 0 1.8
26/08/2015
2.27
 8,510 2.13 2.27 2.08 0 0 0
25/08/2015
2.13
 12,730 2.12 2.13 2.08 0 0 0
24/08/2015
2.12
 18,210 2.20 2.20 2.12 0 0 0
21/08/2015
2.20
 18,430 2.29 2.29 2.20 0 0 0
20/08/2015
2.29
 2,660 2.29 2.29 2.25 0 10 -0.0
19/08/2015
2.29
 0 2.29 2.29 2.29 0 0 0
18/08/2015
2.29
 5,030 2.27 2.39 2.25 0 10 -0.0
17/08/2015
2.27
 6,500 2.29 2.29 2.27 0 5,270 -0.1
14/08/2015
2.29
 6,130 2.25 2.35 2.27 0 0 0
13/08/2015
2.25
 7,730 2.35 2.35 2.25 0 0 0
12/08/2015
2.35
 40 2.35 2.35 2.35 0 0 0
11/08/2015
2.35
 6,020 2.32 2.42 2.30 0 0 0
10/08/2015
2.32
 8,010 2.32 2.32 2.27 0 0 0
07/08/2015
2.32
 11,010 2.37 2.37 2.29 0 0 0
06/08/2015
2.37
 6,010 2.37 2.37 2.34 0 0 0
05/08/2015
2.37
 7,690 2.39 2.42 2.37 0 0 0
04/08/2015
2.39
 10 2.35 2.39 2.39 0 0 0
03/08/2015
2.35
 10 2.34 2.35 2.35 0 0 0
31/07/2015
2.34
 5,010 2.29 2.34 2.29 0 0 0
30/07/2015
2.29
 3,440 2.29 2.29 2.29 0 0 0
29/07/2015
2.29
 4,050 2.29 2.29 2.27 0 0 0
28/07/2015
2.29
 3,000 2.41 2.41 2.29 0 0 0
27/07/2015
2.41
 70 2.39 2.41 2.39 0 0 0
24/07/2015
2.39
 30 2.46 2.46 2.39 0 0 0
23/07/2015
2.46
 550 2.46 2.46 2.37 0 0 0
22/07/2015
2.46
 7,750 2.30 2.46 2.20 0 100 -0.0
21/07/2015
2.30
 40 2.41 2.41 2.30 0 0 0
20/07/2015
2.41
 10 2.39 2.41 2.41 0 0 0
17/07/2015
2.39
 20 2.27 2.39 2.27 0 10 -0.0
16/07/2015
2.27
 10 2.27 2.27 2.27 0 0 0
15/07/2015
2.27
 5,500 2.29 2.29 2.27 0 0 0
14/07/2015
2.29
 7,130 2.27 2.39 2.27 0 0 0
13/07/2015
2.27
 650 2.32 2.34 2.27 0 0 0
10/07/2015
2.32
 960 2.30 2.32 2.27 0 0 0
09/07/2015
2.30
 1,910 2.32 2.32 2.27 0 1,100 -0.0
08/07/2015
2.32
 4,500 2.30 2.32 2.29 0 0 0
07/07/2015
2.30
 3,500 2.30 2.30 2.25 0 0 0
06/07/2015
2.30
 1,520 2.30 2.30 2.27 0 0 0
03/07/2015
2.30
 300 2.30 2.30 2.30 0 0 0
02/07/2015
2.30
 1,200 2.35 2.35 2.27 600 0 0.0
01/07/2015
2.35
 26,070 2.32 2.35 2.25 0 0 0
30/06/2015
2.32
 15,520 2.37 2.37 2.27 0 0 0
29/06/2015
2.37
 3,080 2.39 2.39 2.29 0 0 0
26/06/2015
2.39
 10,000 2.35 2.39 2.35 0 300 -0.0
25/06/2015
2.35
 18,740 2.35 2.39 2.29 0 1,960 -0.0
24/06/2015
2.35
 80 2.32 2.35 2.30 0 0 0
23/06/2015
2.32
 660 2.29 2.32 2.32 100 0 0.0
22/06/2015
2.29
 10 2.37 2.37 2.29 0 0 0
19/06/2015
2.37
 4,120 2.32 2.37 2.29 0 0 0
18/06/2015
2.32
 970 2.35 2.35 2.29 0 100 -0.0
17/06/2015
2.35
 510 2.35 2.35 2.34 0 0 0
16/06/2015
2.35
 40 2.37 2.37 2.35 0 0 0
15/06/2015
2.37
 990 2.37 2.37 2.37 0 0 0
12/06/2015
2.37
 13,000 2.34 2.37 2.30 0 0 0
11/06/2015
2.34
 16,650 2.27 2.34 2.27 0 6,520 -0.1
10/06/2015
2.27
 8,510 2.30 2.30 2.25 0 0 0
09/06/2015
2.30
 5,000 2.37 2.37 2.30 0 0 0
08/06/2015
2.37
 20 2.30 2.37 2.30 0 0 0
05/06/2015
2.30
 3,580 2.35 2.35 2.23 0 150 -0.0
04/06/2015
2.35
 0 2.35 2.35 2.35 0 0 0
03/06/2015
2.35
 580 2.39 2.39 2.25 0 0 0
02/06/2015
2.39
 0 2.39 2.39 2.39 0 0 0
01/06/2015
2.39
 30 2.39 2.39 2.39 0 0 0
29/05/2015
2.39
 0 2.39 2.39 2.39 0 0 0
28/05/2015
2.39
 0 2.39 2.39 2.39 0 0 0
27/05/2015
2.39
 2,910 2.30 2.39 2.22 0 0 0
26/05/2015
2.30
 580 2.29 2.35 2.23 0 0 0
25/05/2015
2.29
 700 2.35 2.35 2.29 0 0 0
22/05/2015
2.35
 510 2.39 2.39 2.32 0 0 0
21/05/2015
2.39
 110 2.32 2.39 2.39 0 0 0
20/05/2015
2.32
 2,030 2.25 2.32 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |