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

26.85
-0.60
(-2.19%)
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
(2025-11-05) 		-1.70 -5.84% 52,378,800 -2,386,600 -67.7
26.70
29.46
26.85
2 tháng
(2025-10-06) 		-3.80 -12.16% 185,322,100 -3,650,200 -92.8
26.70
37.50
26.85
3 tháng
(2025-09-08) 		-2.55 -8.50% 274,061,800 -6,205,400 -184.6
26.70
37.50
26.85
6 tháng
(2025-06-09) 		4.86 21.52% 709,181,400 21,669 37.8
21.87
37.50
26.85
12 tháng
(2024-12-10) 		3.61 15.15% 1,108,063,400 -101,701 40.1
18.71
37.50
26.85
24 tháng
(2023-12-18) 		4.39 19.05% 1,684,957,300 1,116,010 81.6
18.71
37.50
26.85
36 tháng
(2022-12-21) 		10.14 58.54% 2,262,790,400 1,913,950 99.9
15.89
37.50
26.85
60 tháng
(2020-12-31) 		13.73 100.12% 2,854,850,610 -1,760,954 -132.7
12.84
53.36
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
1.69
 67,030 1.69 1.73 1.59 0 0 0
26/08/2013
1.69
 70,500 1.69 1.69 1.63 0 0 0
23/08/2013
1.69
 0 1.69 1.69 1.69 0 0 0
22/08/2013
1.69
 2,510 1.69 1.69 1.62 0 0 0
21/08/2013
1.69
 7,790 1.81 1.81 1.69 0 0 0
20/08/2013
1.81
 0 1.81 1.81 1.81 0 0 0
19/08/2013
1.81
 3,400 1.74 1.81 1.74 0 0 0
16/08/2013
1.74
 1,020 1.79 1.79 1.67 0 0 0
15/08/2013
1.79
 1,010 1.77 1.79 1.78 0 0 0
14/08/2013
1.77
 1,000 1.81 1.81 1.77 0 0 0
13/08/2013
1.81
 0 1.81 1.81 1.81 0 0 0
12/08/2013
1.81
 3,520 1.73 1.81 1.72 0 0 0
09/08/2013
1.73
 2,940 1.73 1.78 1.70 0 0 0
08/08/2013
1.73
 2,100 1.75 1.75 1.73 0 0 0
07/08/2013
1.75
 0 1.75 1.75 1.75 0 0 0
06/08/2013
1.75
 15,960 1.75 1.78 1.68 0 10,810 -0.1
05/08/2013
1.75
 23,520 1.83 1.83 1.73 0 11,710 -0.2
02/08/2013
1.83
 2,770 1.74 1.83 1.74 0 2,760 -0.0
01/08/2013
1.74
 2,000 1.75 1.75 1.74 0 0 0
31/07/2013
1.75
 6,010 1.77 1.77 1.73 0 6,000 -0.1
30/07/2013
1.77
 2,500 1.78 1.78 1.75 0 0 0
29/07/2013
1.78
 2,000 1.75 1.78 1.78 0 0 0
26/07/2013
1.75
 11,040 1.78 1.78 1.73 0 9,510 -0.1
25/07/2013
1.78
 2,960 1.81 1.81 1.77 0 0 0
24/07/2013
1.81
 1,530 1.83 1.83 1.73 0 0 0
23/07/2013
1.83
 13,830 1.83 1.83 1.79 13,800 0 0.2
22/07/2013
1.83
 8,220 1.79 1.83 1.79 8,150 0 0.1
19/07/2013
1.79
 16,140 1.79 1.81 1.78 13,640 0 0.2
18/07/2013
1.79
 17,160 1.78 1.79 1.77 15,000 0 0.2
17/07/2013
1.78
 3,210 1.78 1.78 1.74 0 0 0
16/07/2013
1.78
 5,710 1.77 1.78 1.73 0 0 0
15/07/2013
1.77
 9,500 1.75 1.77 1.73 0 0 0
12/07/2013
1.75
 4,960 1.75 1.77 1.73 0 0 0
11/07/2013
1.75
 2,000 1.75 1.75 1.73 0 0 0
10/07/2013
1.75
 0 1.75 1.75 1.75 0 0 0
09/07/2013
1.75
 1,000 1.75 1.75 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |