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

21.50
0.50
(2.38%)
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)
16/01/2014
2.16
 3,860 2.16 2.28 2.16 0 0 0
15/01/2014
2.16
 3,600 2.17 2.17 2.16 0 0 0
14/01/2014
2.17
 0 2.17 2.17 2.17 0 0 0
13/01/2014
2.17
 270 2.18 2.18 2.17 170 0 0.0
10/01/2014
2.18
 20 2.09 2.18 2.10 0 0 0
09/01/2014
2.09
 590 2.22 2.22 2.09 0 340 -0.0
08/01/2014
2.22
 6,400 2.26 2.26 2.11 0 2,000 -0.0
07/01/2014
2.26
 2,060 2.20 2.26 2.16 51,160 0 0.8
06/01/2014
2.20
 4,810 2.28 2.28 2.16 0 0 0
03/01/2014
2.28
 520 2.16 2.28 2.01 0 0 0
02/01/2014
2.16
 2,370 2.32 2.32 2.16 0 0 0
31/12/2013
2.32
 3,830 2.27 2.35 2.27 330 0 0.0
30/12/2013
2.27
 4,520 2.21 2.30 2.06 0 0 0
27/12/2013
2.21
 6,370 2.14 2.21 2.10 0 0 0
26/12/2013
2.14
 4,510 2.12 2.14 1.98 0 0 0
25/12/2013
2.12
 4,800 2.14 2.14 2.11 0 0 0
24/12/2013
2.14
 6,510 2.04 2.15 1.91 0 0 0
23/12/2013
2.04
 2,690 2.12 2.23 2.04 40 0 0.0
20/12/2013
2.12
 5,000 2.00 2.14 2.09 1,000 0 0.0
19/12/2013
2.00
 11,800 1.95 2.04 1.98 0 0 0
18/12/2013
1.95
 18,990 1.88 1.95 1.90 0 0 0
17/12/2013
1.88
 4,340 1.79 1.91 1.85 0 430 -0.0
16/12/2013
1.79
 2,710 1.88 1.88 1.79 0 0 0
13/12/2013
1.88
 670 1.88 1.90 1.88 0 0 0
12/12/2013
1.88
 1,820 1.79 1.88 1.79 470 0 0.0
11/12/2013
1.79
 4,330 1.75 1.86 1.79 0 0 0
10/12/2013
1.75
 1,380 1.73 1.75 1.75 0 0 0
09/12/2013
1.73
 10 1.77 1.77 1.73 0 0 0
06/12/2013
1.77
 19,000 1.83 1.83 1.75 18,990 0 0.3
05/12/2013
1.83
 0 1.83 1.83 1.83 0 0 0
04/12/2013
1.83
 1,010 1.77 1.83 1.77 0 0 0
03/12/2013
1.77
 29,850 1.80 1.80 1.75 29,750 0 0.4
02/12/2013
1.80
 25,010 1.84 1.84 1.75 25,000 0 0.4
29/11/2013
1.84
 10 1.79 1.84 1.84 0 0 0
28/11/2013
1.79
 0 1.79 1.79 1.79 0 0 0
27/11/2013
1.79
 10,020 1.77 1.79 1.77 0 0 0
26/11/2013
1.77
 1,660 1.74 1.77 1.63 0 0 0
25/11/2013
1.74
 13,730 1.77 1.79 1.74 12,770 0 0.2
22/11/2013
1.77
 27,810 1.75 1.77 1.74 25,000 70 0.4
21/11/2013
1.75
 5,900 1.75 1.75 1.64 0 1,570 -0.0
20/11/2013
1.75
 44,910 1.75 1.75 1.75 40,000 0 0.6
19/11/2013
1.75
 3,640 1.75 1.75 1.75 0 0 0
18/11/2013
1.75
 28,140 1.77 1.78 1.75 23,480 0 0.3
15/11/2013
1.77
 17,640 1.78 1.78 1.75 15,500 0 0.2
14/11/2013
1.78
 630 1.77 1.78 1.73 0 0 0
13/11/2013
1.77
 3,200 1.74 1.78 1.77 0 0 0
12/11/2013
1.74
 20,010 1.77 1.77 1.74 20,000 0 0.3
11/11/2013
1.77
 8,950 1.73 1.77 1.74 5,340 0 0.1
08/11/2013
1.73
 260 1.72 1.73 1.69 0 0 0
07/11/2013
1.72
 0 1.72 1.72 1.72 0 0 0
06/11/2013
1.72
 1,500 1.72 1.73 1.72 0 0 0
05/11/2013
1.72
 4,450 1.72 1.74 1.72 0 0 0
04/11/2013
1.72
 600 1.70 1.72 1.70 100 0 0.0
01/11/2013
1.70
 1,060 1.75 1.75 1.68 1,000 0 0.0
31/10/2013
1.75
 0 1.75 1.75 1.75 0 0 0
30/10/2013
1.75
 0 1.75 1.75 1.75 0 0 0
29/10/2013
1.75
 28,490 1.68 1.77 1.62 28,000 9,010 0.3
28/10/2013
1.68
 2,010 1.73 1.73 1.68 0 0 0
25/10/2013
1.73
 12,920 1.73 1.73 1.68 11,920 0 0.2
24/10/2013
1.73
 33,970 1.68 1.73 1.65 22,870 0 0.3
23/10/2013
1.68
 30,700 1.63 1.68 1.63 17,130 0 0.2
22/10/2013
1.63
 24,000 1.60 1.63 1.63 21,000 0 0.3
21/10/2013
1.60
 10,030 1.56 1.65 1.54 1,500 0 0.0
18/10/2013
1.56
 10,850 1.51 1.58 1.52 1,000 0 0.0
17/10/2013
1.51
 9,910 1.52 1.52 1.51 2,000 0 0.0
16/10/2013
1.52
 14,000 1.52 1.52 1.49 2,000 0 0.0
15/10/2013
1.52
 10,600 1.53 1.53 1.51 2,000 0 0.0
14/10/2013
1.53
 4,010 1.47 1.53 1.49 4,000 0 0.0
11/10/2013
1.47
 7,600 1.53 1.53 1.47 0 0 0
10/10/2013
1.53
 20 1.52 1.53 1.44 0 0 0
09/10/2013
1.52
 610 1.53 1.53 1.49 0 0 0
08/10/2013
1.53
 18,310 1.54 1.54 1.48 0 0 0
07/10/2013
1.54
 4,630 1.58 1.58 1.51 0 0 0
04/10/2013
1.58
 10 1.54 1.58 1.58 0 0 0
03/10/2013
1.54
 0 1.54 1.54 1.54 0 0 0
02/10/2013
1.54
 9,900 1.56 1.56 1.48 0 0 0
01/10/2013
1.56
 7,020 1.56 1.57 1.51 0 0 0
30/09/2013
1.56
 2,010 1.47 1.56 1.47 0 0 0
27/09/2013
1.47
 3,000 1.47 1.47 1.46 0 23,520 -0.3
26/09/2013
1.47
 11,010 1.52 1.56 1.47 0 0 0
25/09/2013
1.52
 13,730 1.58 1.58 1.51 0 0 0
24/09/2013
1.58
 10 1.51 1.58 1.58 0 0 0
23/09/2013
1.51
 7,230 1.53 1.53 1.47 0 100 -0.0
20/09/2013
1.53
 4,000 1.54 1.54 1.53 0 0 0
19/09/2013
1.54
 14,140 1.58 1.58 1.52 0 0 0
18/09/2013
1.58
 0 1.58 1.58 1.58 0 0 0
17/09/2013
1.58
 5,000 1.59 1.59 1.58 0 0 0
16/09/2013
1.59
 3,510 1.59 1.59 1.54 0 0 0
13/09/2013
1.59
 3,020 1.59 1.60 1.53 0 0 0
12/09/2013
1.59
 1,200 1.60 1.60 1.56 0 0 0
11/09/2013
1.60
 100 1.62 1.62 1.60 27,000 0 0.4
10/09/2013
1.62
 7,590 1.62 1.62 1.51 0 0 0
09/09/2013
1.62
 8,050 1.70 1.70 1.59 0 1,900 -0.0
06/09/2013
1.70
 20 1.63 1.70 1.70 0 0 0
05/09/2013
1.63
 1,010 1.58 1.65 1.63 0 0 0
04/09/2013
1.58
 16,620 1.62 1.73 1.58 0 0 0
03/09/2013
1.62
 37,630 1.73 1.73 1.62 0 430 -0.0
30/08/2013
1.73
 10 1.65 1.73 1.73 0 0 0
29/08/2013
1.65
 2,620 1.67 1.67 1.60 0 2,610 -0.0
28/08/2013
1.67
 10 1.69 1.69 1.67 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |