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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |