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

11.60
0.45
(4.04%)
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
(2026-06-30) 		-3.80 -25.42% 27,171,900 250,531 0
10.90
15.05
11.60
2 tháng
(2026-06-01) 		-4.15 -27.14% 52,673,100 640,506 0
10.90
16.26
11.60
3 tháng
(2026-05-04) 		-5.42 -32.69% 91,271,800 -532,216 0
10.90
16.57
11.60
6 tháng
(2026-02-02) 		-7.55 -40.36% 260,890,900 992,161 32.1
10.90
19.17
11.60
12 tháng
(2025-08-04) 		-16.72 -60% 832,552,200 -7,011,339 -173.5
10.90
32.61
11.60
24 tháng
(2024-08-09) 		-7.18 -39.17% 1,677,217,500 -1,138,411 30.3
10.90
32.61
11.60
36 tháng
(2023-08-15) 		-12.18 -52.20% 2,389,097,300 -730,829 46.3
10.90
32.61
11.60
60 tháng
(2021-08-25) 		-14.67 -56.82% 3,086,563,600 -973,203 -10.0
10.90
46.40
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2013
1.57
 16,650 1.57 1.57 1.56 0 0 0
09/05/2013
1.57
 2,500 1.57 1.57 1.57 0 0 0
08/05/2013
1.57
 0 1.57 1.57 1.57 0 0 0
07/05/2013
1.57
 3,050 1.59 1.59 1.57 0 0 0
06/05/2013
1.59
 5,100 1.55 1.59 1.56 0 0 0
03/05/2013
1.55
 10,000 1.57 1.57 1.55 0 0 0
02/05/2013
1.57
 7,650 1.56 1.57 1.56 21,290 0 0.3
26/04/2013
1.56
 5,150 1.56 1.58 1.56 0 0 0
25/04/2013
1.56
 3,490 1.53 1.56 1.56 0 1,490 -0.0
24/04/2013
1.53
 6,750 1.51 1.53 1.51 0 0 0
23/04/2013
1.51
 10,170 1.51 1.53 1.51 0 0 0
22/04/2013
1.51
 12,730 1.56 1.56 1.50 1,000 0 0.0
18/04/2013
1.56
 8,900 1.56 1.56 1.56 770 0 0.0
17/04/2013
1.56
 2,990 1.56 1.56 1.56 2,990 1,990 0.0
16/04/2013
1.56
 3,720 1.52 1.56 1.50 0 10 -0.0
15/04/2013
1.52
 5,240 1.57 1.57 1.52 1,500 1,500 0
12/04/2013
1.57
 4,820 1.57 1.57 1.57 0 0 0
11/04/2013
1.57
 5,200 1.57 1.57 1.52 0 0 0
10/04/2013
1.57
 13,700 1.59 1.61 1.56 4,000 0 0.1
09/04/2013
1.59
 22,270 1.60 1.60 1.50 29,540 17,330 0.2
08/04/2013
1.60
 11,980 1.60 1.60 1.60 0 0 0
05/04/2013
1.60
 5,520 1.61 1.61 1.60 0 0 0
04/04/2013
1.61
 19,950 1.63 1.63 1.61 0 0 0
03/04/2013
1.63
 7,160 1.63 1.63 1.61 0 0 0
02/04/2013
1.63
 12,890 1.70 1.70 1.59 0 4,350 -0.1
01/04/2013
1.70
 9,940 1.59 1.70 1.61 0 0 0
29/03/2013
1.59
 10 1.64 1.64 1.59 0 10 -0.0
28/03/2013
1.64
 10 1.67 1.67 1.64 0 0 0
27/03/2013
1.67
 0 1.67 1.67 1.67 0 0 0
26/03/2013
1.67
 1,140 1.65 1.67 1.64 0 0 0
25/03/2013
1.65
 2,120 1.56 1.66 1.61 0 0 0
22/03/2013
1.56
 20 1.66 1.66 1.56 0 0 0
21/03/2013
1.66
 0 1.66 1.66 1.66 0 0 0
20/03/2013
1.66
 40 1.61 1.66 1.66 0 0 0
19/03/2013
1.61
 0 1.61 1.61 1.61 0 0 0
18/03/2013
1.61
 0 1.61 1.61 1.61 0 0 0
15/03/2013
1.61
 10 1.61 1.61 1.61 0 0 0
14/03/2013
1.61
 3,380 1.70 1.70 1.58 0 0 0
13/03/2013
1.70
 40 1.72 1.72 1.62 0 0 0
12/03/2013
1.72
 1,650 1.61 1.72 1.56 0 0 0
11/03/2013
1.61
 7,330 1.70 1.72 1.61 0 10 -0.0
08/03/2013
1.70
 200 1.81 1.81 1.70 0 0 0
07/03/2013
1.81
 20 1.80 1.81 1.71 0 0 0
06/03/2013
1.80
 40 1.77 1.80 1.65 0 0 0
05/03/2013
1.77
 4,080 1.70 1.77 1.58 51,820 0 0.9
04/03/2013
1.70
 10 1.81 1.81 1.70 0 0 0
01/03/2013
1.81
 0 1.81 1.81 1.81 0 0 0
28/02/2013
1.81
 60 1.82 1.82 1.72 0 0 0
27/02/2013
1.82
 0 1.82 1.82 1.82 0 0 0
26/02/2013
1.82
 0 1.82 1.82 1.82 0 0 0
25/02/2013
1.82
 0 1.82 1.82 1.82 0 0 0
22/02/2013
1.82
 210 1.72 1.82 1.82 0 0 0
21/02/2013
1.72
 13,000 1.81 1.81 1.72 0 0 0
20/02/2013
1.81
 0 1.81 1.81 1.81 0 0 0
19/02/2013
1.81
 21,730 1.81 1.82 1.80 0 0 0
18/02/2013
1.81
 10,080 1.82 1.82 1.80 0 0 0
08/02/2013
1.82
 5,000 1.80 1.82 1.82 20,760 0 0.3
07/02/2013
1.80
 13,000 1.86 1.86 1.80 0 0 0
06/02/2013
1.86
 30 1.86 1.86 1.86 0 0 0
05/02/2013
1.86
 6,010 1.88 1.88 1.78 0 0 0
04/02/2013
1.88
 10 1.81 1.88 1.88 0 0 0
01/02/2013
1.81
 10,030 1.81 1.81 1.72 20,000 30 0.3
31/01/2013
1.81
 20,800 1.80 1.81 1.80 50,000 400 0.8
30/01/2013
1.80
 4,760 1.84 1.84 1.80 0 0 0
29/01/2013
1.84
 20,000 1.82 1.84 1.84 0 0 0
28/01/2013
1.82
 10,010 1.80 1.82 1.72 0 1,470 -0.0
25/01/2013
1.80
 530 1.80 1.80 1.72 35,070 0 0.6
24/01/2013
1.80
 14,380 1.78 1.80 1.67 0 390 -0.0
23/01/2013
1.78
 6,340 1.67 1.78 1.59 0 0 0
22/01/2013
1.67
 17,610 1.66 1.67 1.61 0 0 0
21/01/2013
1.66
 19,880 1.64 1.72 1.64 29,920 0 0.4
18/01/2013
1.64
 2,310 1.76 1.76 1.64 0 0 0
17/01/2013
1.76
 4,600 1.73 1.82 1.76 0 0 0
16/01/2013
1.73
 12,500 1.62 1.73 1.62 0 0 0
15/01/2013
1.62
 14,880 1.52 1.62 1.56 0 0 0
14/01/2013
1.52
 12,550 1.46 1.52 1.46 0 20,050 -0.3
11/01/2013
1.46
 29,510 1.45 1.48 1.45 5,000 0 0.1
10/01/2013
1.45
 6,450 1.50 1.50 1.44 0 0 0
09/01/2013
1.50
 8,640 1.49 1.50 1.45 0 1,380 -0.0
08/01/2013
1.49
 11,770 1.47 1.50 1.46 0 2,760 -0.0
07/01/2013
1.47
 12,870 1.50 1.50 1.43 0 0 0
04/01/2013
1.50
 560 1.46 1.50 1.45 0 0 0
03/01/2013
1.46
 21,640 1.53 1.53 1.46 0 0 0
02/01/2013
1.53
 1,930 1.53 1.53 1.53 1,430 0 0.0
28/12/2012
1.53
 510 1.47 1.53 1.43 0 0 0
27/12/2012
1.47
 16,280 1.47 1.47 1.45 0 0 0
26/12/2012
1.47
 10,450 1.45 1.48 1.45 0 0 0
25/12/2012
1.45
 30 1.47 1.47 1.45 0 0 0
24/12/2012
1.47
 100 1.48 1.48 1.47 0 0 0
21/12/2012
1.48
 3,000 1.48 1.48 1.48 0 0 0
20/12/2012
1.48
 7,640 1.49 1.50 1.47 0 0 0
19/12/2012
1.49
 15,610 1.48 1.49 1.42 0 0 0
18/12/2012
1.48
 30 1.46 1.48 1.40 0 0 0
17/12/2012
1.46
 260 1.46 1.46 1.44 0 0 0
14/12/2012
1.46
 350 1.47 1.47 1.42 0 0 0
13/12/2012
1.47
 0 1.47 1.47 1.47 0 0 0
12/12/2012
1.47
 50 1.46 1.47 1.47 0 0 0
11/12/2012
1.46
 15,630 1.45 1.48 1.45 0 0 0
10/12/2012
1.45
 8,890 1.45 1.46 1.45 0 0 0
07/12/2012
1.45
 100 1.46 1.46 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |