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

18.35
0.35
(1.94%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |