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)
05/02/2013
2.14
 6,010 2.16 2.16 2.05 0 0 0
04/02/2013
2.16
 10 2.09 2.16 2.16 0 0 0
01/02/2013
2.09
 10,030 2.09 2.09 1.98 20,000 30 0.3
31/01/2013
2.09
 20,800 2.07 2.09 2.07 50,000 400 0.8
30/01/2013
2.07
 4,760 2.11 2.11 2.07 0 0 0
29/01/2013
2.11
 20,000 2.10 2.11 2.11 0 0 0
28/01/2013
2.10
 10,010 2.07 2.10 1.98 0 1,470 -0.0
25/01/2013
2.07
 530 2.07 2.07 1.98 35,070 0 0.6
24/01/2013
2.07
 14,380 2.05 2.07 1.93 0 390 -0.0
23/01/2013
2.05
 6,340 1.93 2.05 1.83 0 0 0
22/01/2013
1.93
 17,610 1.91 1.93 1.85 0 0 0
21/01/2013
1.91
 19,880 1.89 1.98 1.89 29,920 0 0.4
18/01/2013
1.89
 2,310 2.02 2.02 1.89 0 0 0
17/01/2013
2.02
 4,600 1.99 2.10 2.02 0 0 0
16/01/2013
1.99
 12,500 1.86 1.99 1.86 0 0 0
15/01/2013
1.86
 14,880 1.75 1.86 1.79 0 0 0
14/01/2013
1.75
 12,550 1.68 1.75 1.68 0 20,050 -0.3
11/01/2013
1.68
 29,510 1.67 1.70 1.67 5,000 0 0.1
10/01/2013
1.67
 6,450 1.73 1.73 1.65 0 0 0
09/01/2013
1.73
 8,640 1.72 1.73 1.67 0 1,380 -0.0
08/01/2013
1.72
 11,770 1.69 1.73 1.68 0 2,760 -0.0
07/01/2013
1.69
 12,870 1.73 1.73 1.64 0 0 0
04/01/2013
1.73
 560 1.68 1.73 1.67 0 0 0
03/01/2013
1.68
 21,640 1.77 1.77 1.68 0 0 0
02/01/2013
1.77
 1,930 1.77 1.77 1.77 1,430 0 0.0
28/12/2012
1.77
 510 1.69 1.77 1.64 0 0 0
27/12/2012
1.69
 16,280 1.69 1.69 1.67 0 0 0
26/12/2012
1.69
 10,450 1.67 1.70 1.67 0 0 0
25/12/2012
1.67
 30 1.69 1.69 1.67 0 0 0
24/12/2012
1.69
 100 1.70 1.70 1.69 0 0 0
21/12/2012
1.70
 3,000 1.70 1.70 1.70 0 0 0
20/12/2012
1.70
 7,640 1.72 1.73 1.69 0 0 0
19/12/2012
1.72
 15,610 1.70 1.72 1.63 0 0 0
18/12/2012
1.70
 30 1.68 1.70 1.60 0 0 0
17/12/2012
1.68
 260 1.68 1.68 1.65 0 0 0
14/12/2012
1.68
 350 1.69 1.69 1.63 0 0 0
13/12/2012
1.69
 0 1.69 1.69 1.69 0 0 0
12/12/2012
1.69
 50 1.68 1.69 1.69 0 0 0
11/12/2012
1.68
 15,630 1.67 1.70 1.67 0 0 0
10/12/2012
1.67
 8,890 1.67 1.68 1.67 0 0 0
07/12/2012
1.67
 100 1.68 1.68 1.67 0 0 0
06/12/2012
1.68
 10 1.68 1.68 1.68 0 0 0
05/12/2012
1.68
 6,020 1.67 1.68 1.67 0 0 0
04/12/2012
1.67
 4,840 1.67 1.70 1.63 500 0 0.0
03/12/2012
1.67
 260 1.67 1.67 1.67 0 0 0
30/11/2012
1.67
 1,640 1.73 1.73 1.64 0 0 0
29/11/2012
1.73
 100 1.73 1.73 1.64 0 0 0
28/11/2012
1.73
 2,020 1.78 1.78 1.69 0 0 0
27/11/2012
1.78
 0 1.78 1.78 1.78 0 0 0
26/11/2012
1.78
 60 1.70 1.78 1.63 0 0 0
23/11/2012
1.70
 0 1.70 1.70 1.70 0 0 0
22/11/2012
1.70
 350 1.72 1.73 1.70 0 0 0
21/11/2012
1.72
 230 1.69 1.74 1.72 0 0 0
20/11/2012
1.69
 2,670 1.73 1.73 1.64 0 0 0
19/11/2012
1.73
 2,260 1.70 1.77 1.70 0 0 0
16/11/2012
1.70
 150 1.73 1.73 1.70 0 0 0
15/11/2012
1.73
 220 1.67 1.74 1.70 0 0 0
14/11/2012
1.67
 1,690 1.62 1.67 1.62 0 0 0
13/11/2012
1.62
 1,350 1.69 1.69 1.62 0 0 0
12/11/2012
1.69
 2,920 1.63 1.69 1.64 0 0 0
09/11/2012
1.63
 1,860 1.60 1.65 1.53 0 0 0
08/11/2012
1.60
 220 1.60 1.65 1.60 0 0 0
07/11/2012
1.60
 3,350 1.60 1.67 1.56 0 0 0
06/11/2012
1.60
 6,070 1.64 1.64 1.57 0 30 -0.0
05/11/2012
1.64
 350 1.64 1.64 1.57 0 0 0
02/11/2012
1.64
 3,940 1.73 1.73 1.64 0 0 0
01/11/2012
1.73
 3,050 1.81 1.81 1.73 0 0 0
31/10/2012
1.81
 10 1.73 1.81 1.81 0 0 0
30/10/2012
1.73
 3,650 1.79 1.79 1.70 0 2,610 -0.0
29/10/2012
1.79
 40 1.79 1.79 1.77 0 0 0
26/10/2012
1.79
 1,080 1.75 1.79 1.69 0 0 0
25/10/2012
1.75
 6,060 1.77 1.77 1.68 0 0 0
24/10/2012
1.77
 19,500 1.85 1.85 1.77 0 0 0
23/10/2012
1.85
 100 1.90 1.90 1.84 90 100 -0.0
22/10/2012
1.90
 0 1.90 1.90 1.90 0 0 0
19/10/2012
1.90
 0 1.90 1.90 1.90 0 0 0
18/10/2012
1.90
 4,860 1.91 1.91 1.90 0 0 0
17/10/2012
1.91
 20 1.95 1.95 1.91 0 0 0
16/10/2012
1.95
 150 1.98 1.98 1.88 0 0 0
15/10/2012
1.98
 10 1.89 1.98 1.98 0 0 0
12/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
11/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
10/10/2012
1.89
 10 1.89 1.89 1.89 0 0 0
09/10/2012
1.89
 30 1.85 1.89 1.80 0 0 0
08/10/2012
1.85
 20,390 1.85 1.85 1.84 0 100 -0.0
05/10/2012
1.85
 9,290 1.85 1.85 1.84 0 0 0
04/10/2012
1.85
 100 1.85 1.85 1.85 0 0 0
03/10/2012
1.85
 10 1.84 1.85 1.85 0 0 0
02/10/2012
1.84
 30 1.80 1.84 1.84 0 0 0
01/10/2012
1.80
 1,110 1.89 1.89 1.80 0 0 0
28/09/2012
1.89
 10 1.84 1.89 1.89 0 0 0
27/09/2012
1.84
 140 1.79 1.88 1.78 0 0 0
26/09/2012
1.79
 650 1.88 1.88 1.79 0 0 0
25/09/2012
1.88
 500 1.88 1.88 1.88 0 0 0
24/09/2012
1.88
 270 1.88 1.88 1.88 0 0 0
21/09/2012
1.88
 300 1.88 1.88 1.88 0 0 0
20/09/2012
1.88
 910 1.88 1.95 1.88 0 0 0
19/09/2012
1.88
 10,210 1.88 1.88 1.79 0 0 0
18/09/2012
1.88
 10 1.84 1.88 1.88 0 0 0
17/09/2012
1.84
 2,220 1.93 1.93 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |