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)
08/07/2013
1.75
 2,100 1.75 1.75 1.73 0 0 0
05/07/2013
1.75
 2,990 1.75 1.77 1.75 25,800 0 0.3
04/07/2013
1.75
 3,230 1.80 1.80 1.73 0 0 0
03/07/2013
1.80
 0 1.80 1.80 1.80 0 0 0
02/07/2013
1.80
 57,700 1.73 1.80 1.73 0 0 0
01/07/2013
1.73
 10,000 1.80 1.80 1.73 680,000 0 9.9
28/06/2013
1.80
 12,050 1.79 1.80 1.78 22,760 0 0.3
27/06/2013
1.79
 25,100 1.78 1.79 1.78 5,000 0 0.1
26/06/2013
1.78
 1,060 1.79 1.79 1.73 50 0 0.0
25/06/2013
1.79
 3,010 1.77 1.79 1.75 0 10 -0.0
24/06/2013
1.77
 5,620 1.80 1.80 1.77 0 0 0
21/06/2013
1.80
 2,740 1.80 1.80 1.79 0 0 0
20/06/2013
1.80
 12,090 1.81 1.81 1.79 0 0 0
19/06/2013
1.81
 1,100 1.81 1.81 1.81 0 0 0
18/06/2013
1.81
 1,670 1.83 1.83 1.79 0 0 0
17/06/2013
1.83
 17,110 1.83 1.83 1.81 0 0 0
14/06/2013
1.83
 2,040 1.84 1.84 1.83 0 0 0
13/06/2013
1.84
 14,120 1.81 1.94 1.74 7,010 1,730 0.1
12/06/2013
1.81
 8,960 1.81 1.93 1.81 0 0 0
11/06/2013
1.81
 22,270 1.84 1.84 1.81 0 0 0
10/06/2013
1.84
 19,900 1.80 1.84 1.80 0 0 0
07/06/2013
1.80
 7,010 1.80 1.80 1.79 0 0 0
06/06/2013
1.80
 2,550 1.80 1.80 1.80 0 0 0
05/06/2013
1.80
 4,000 1.79 1.80 1.79 0 20,000 -0.3
04/06/2013
1.79
 12,310 1.81 1.81 1.79 0 0 0
03/06/2013
1.81
 4,930 1.81 1.81 1.79 30 0 0.0
31/05/2013
1.81
 3,000 1.81 1.81 1.81 0 0 0
30/05/2013
1.81
 8,240 1.81 1.81 1.78 0 0 0
29/05/2013
1.81
 30,220 1.81 1.81 1.79 0 6,760 -0.1
28/05/2013
1.81
 10,910 1.81 1.81 1.79 0 10 -0.0
27/05/2013
1.81
 12,320 1.78 1.81 1.79 0 0 0
24/05/2013
1.78
 3,640 1.81 1.83 1.77 1,000 0 0.0
23/05/2013
1.81
 2,500 1.81 1.81 1.81 0 0 0
22/05/2013
1.81
 2,400 1.80 1.81 1.81 0 0 0
21/05/2013
1.80
 11,500 1.81 1.81 1.80 0 0 0
20/05/2013
1.81
 12,700 1.80 1.81 1.78 0 0 0
17/05/2013
1.80
 100 1.80 1.80 1.80 20,690 0 0.3
16/05/2013
1.80
 6,060 1.80 1.80 1.79 0 0 0
15/05/2013
1.80
 0 1.80 1.80 1.80 0 0 0
14/05/2013
1.80
 12,240 1.79 1.80 1.73 0 1,120 -0.0
13/05/2013
1.79
 6,000 1.80 1.80 1.79 0 0 0
10/05/2013
1.80
 16,650 1.80 1.80 1.79 0 0 0
09/05/2013
1.80
 2,500 1.80 1.80 1.80 0 0 0
08/05/2013
1.80
 0 1.80 1.80 1.80 0 0 0
07/05/2013
1.80
 3,050 1.83 1.83 1.80 0 0 0
06/05/2013
1.83
 5,100 1.78 1.83 1.79 0 0 0
03/05/2013
1.78
 10,000 1.80 1.80 1.78 0 0 0
02/05/2013
1.80
 7,650 1.79 1.80 1.79 21,290 0 0.3
26/04/2013
1.79
 5,150 1.79 1.81 1.79 0 0 0
25/04/2013
1.79
 3,490 1.77 1.79 1.79 0 1,490 -0.0
24/04/2013
1.77
 6,750 1.74 1.77 1.74 0 0 0
23/04/2013
1.74
 10,170 1.74 1.77 1.74 0 0 0
22/04/2013
1.74
 12,730 1.79 1.79 1.73 1,000 0 0.0
18/04/2013
1.79
 8,900 1.79 1.79 1.79 770 0 0.0
17/04/2013
1.79
 2,990 1.79 1.79 1.79 2,990 1,990 0.0
16/04/2013
1.79
 3,720 1.75 1.79 1.73 0 10 -0.0
15/04/2013
1.75
 5,240 1.80 1.80 1.75 1,500 1,500 0
12/04/2013
1.80
 4,820 1.80 1.80 1.80 0 0 0
11/04/2013
1.80
 5,200 1.80 1.80 1.75 0 0 0
10/04/2013
1.80
 13,700 1.83 1.85 1.79 4,000 0 0.1
09/04/2013
1.83
 22,270 1.84 1.84 1.73 29,540 17,330 0.2
08/04/2013
1.84
 11,980 1.84 1.84 1.84 0 0 0
05/04/2013
1.84
 5,520 1.85 1.85 1.84 0 0 0
04/04/2013
1.85
 19,950 1.88 1.88 1.85 0 0 0
03/04/2013
1.88
 7,160 1.88 1.88 1.85 0 0 0
02/04/2013
1.88
 12,890 1.95 1.95 1.83 0 4,350 -0.1
01/04/2013
1.95
 9,940 1.83 1.95 1.85 0 0 0
29/03/2013
1.83
 10 1.89 1.89 1.83 0 10 -0.0
28/03/2013
1.89
 10 1.93 1.93 1.89 0 0 0
27/03/2013
1.93
 0 1.93 1.93 1.93 0 0 0
26/03/2013
1.93
 1,140 1.90 1.93 1.89 0 0 0
25/03/2013
1.90
 2,120 1.79 1.91 1.85 0 0 0
22/03/2013
1.79
 20 1.91 1.91 1.79 0 0 0
21/03/2013
1.91
 0 1.91 1.91 1.91 0 0 0
20/03/2013
1.91
 40 1.85 1.91 1.91 0 0 0
19/03/2013
1.85
 0 1.85 1.85 1.85 0 0 0
18/03/2013
1.85
 0 1.85 1.85 1.85 0 0 0
15/03/2013
1.85
 10 1.85 1.85 1.85 0 0 0
14/03/2013
1.85
 3,380 1.95 1.95 1.81 0 0 0
13/03/2013
1.95
 40 1.98 1.98 1.86 0 0 0
12/03/2013
1.98
 1,650 1.85 1.98 1.79 0 0 0
11/03/2013
1.85
 7,330 1.95 1.98 1.85 0 10 -0.0
08/03/2013
1.95
 200 2.09 2.09 1.95 0 0 0
07/03/2013
2.09
 20 2.07 2.09 1.96 0 0 0
06/03/2013
2.07
 40 2.04 2.07 1.90 0 0 0
05/03/2013
2.04
 4,080 1.95 2.04 1.81 51,820 0 0.9
04/03/2013
1.95
 10 2.09 2.09 1.95 0 0 0
01/03/2013
2.09
 0 2.09 2.09 2.09 0 0 0
28/02/2013
2.09
 60 2.10 2.10 1.98 0 0 0
27/02/2013
2.10
 0 2.10 2.10 2.10 0 0 0
26/02/2013
2.10
 0 2.10 2.10 2.10 0 0 0
25/02/2013
2.10
 0 2.10 2.10 2.10 0 0 0
22/02/2013
2.10
 210 1.98 2.10 2.10 0 0 0
21/02/2013
1.98
 13,000 2.09 2.09 1.98 0 0 0
20/02/2013
2.09
 0 2.09 2.09 2.09 0 0 0
19/02/2013
2.09
 21,730 2.09 2.10 2.07 0 0 0
18/02/2013
2.09
 10,080 2.10 2.10 2.07 0 0 0
08/02/2013
2.10
 5,000 2.07 2.10 2.10 20,760 0 0.3
07/02/2013
2.07
 13,000 2.14 2.14 2.07 0 0 0
06/02/2013
2.14
 30 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |