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) 		-3.40 -15.63% 55,252,200 255,800 3.7
17.10
21.75
17.85
2 tháng
(2026-01-16) 		-2.95 -13.85% 125,601,200 -2,439,400 -54.9
17.10
22.80
17.85
3 tháng
(2025-12-17) 		-5.65 -23.54% 191,694,200 -2,660,000 -62.5
17.10
24.60
17.85
6 tháng
(2025-09-18) 		-12.77 -41.03% 451,179,300 -7,026,900 -189.0
17.10
37.50
17.85
12 tháng
(2025-03-24) 		-5.22 -22.15% 1,161,238,700 -2,369,547 -13.8
17.10
37.50
17.85
24 tháng
(2024-03-27) 		-6.88 -27.27% 1,727,447,300 -2,040,818 -5.3
17.10
37.50
17.85
36 tháng
(2023-04-03) 		-0.85 -4.42% 2,420,091,000 -241,815 57.3
17.10
37.50
17.85
60 tháng
(2021-04-12) 		2.09 12.86% 2,997,174,600 -3,920,864 -179.7
14.18
53.36
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2014
2.58
 4,050 2.45 2.58 2.47 0 0 0
06/03/2014
2.45
 3,710 2.49 2.55 2.45 0 1,120 -0.0
05/03/2014
2.49
 2,170 2.49 2.66 2.49 0 0 0
04/03/2014
2.49
 2,920 2.54 2.58 2.49 30 0 0.0
03/03/2014
2.54
 3,630 2.55 2.59 2.54 0 0 0
28/02/2014
2.55
 9,940 2.55 2.72 2.55 0 1,400 -0.0
27/02/2014
2.55
 3,250 2.55 2.55 2.54 23,040 0 0.4
26/02/2014
2.55
 6,290 2.55 2.55 2.49 0 0 0
25/02/2014
2.55
 200 2.54 2.55 2.55 0 10 -0.0
24/02/2014
2.54
 2,150 2.51 2.54 2.42 0 0 0
21/02/2014
2.51
 2,600 2.49 2.51 2.45 0 0 0
20/02/2014
2.49
 1,770 2.54 2.58 2.45 0 0 0
19/02/2014
2.54
 8,300 2.49 2.55 2.49 0 1,820 -0.0
18/02/2014
2.49
 2,200 2.49 2.49 2.49 0 0 0
17/02/2014
2.49
 4,100 2.51 2.55 2.49 0 0 0
14/02/2014
2.51
 8,260 2.35 2.51 2.35 0 2,000 -0.0
13/02/2014
2.35
 3,860 2.35 2.42 2.35 0 0 0
12/02/2014
2.35
 6,920 2.24 2.35 2.25 3,000 0 0.1
11/02/2014
2.24
 1,500 2.28 2.28 2.22 0 0 0
10/02/2014
2.28
 1,710 2.31 2.31 2.17 0 0 0
07/02/2014
2.31
 39,440 2.20 2.34 2.31 38,250 0 0.7
06/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2014
2.20
 10 2.20 2.20 2.20 0 0 0
27/01/2014
2.20
 100 2.27 2.27 2.20 0 100 -0.0
24/01/2014
2.27
 10,050 2.12 2.27 2.21 10,000 0 0.2
23/01/2014
2.12
 490 2.10 2.12 2.12 0 0 0
22/01/2014
2.10
 4,600 2.15 2.15 2.10 0 0 0
21/01/2014
2.15
 6,050 2.16 2.16 2.04 0 100 -0.0
20/01/2014
2.16
 4,720 2.16 2.22 2.04 20 4,500 -0.1
17/01/2014
2.16
 3,500 2.16 2.16 2.06 100 3,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |