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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |