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)
14/09/2012
1.93
 1,690 1.91 1.95 1.89 0 0 0
13/09/2012
1.91
 2,120 1.91 1.91 1.84 0 1,180 -0.0
12/09/2012
1.91
 6,780 1.94 1.94 1.86 0 0 0
11/09/2012
1.94
 100 1.94 1.94 1.94 0 0 0
10/09/2012
1.94
 2,970 1.88 1.95 1.88 0 360 -0.0
07/09/2012
1.88
 10,600 1.94 2.02 1.88 0 0 0
06/09/2012
1.94
 1,070 1.94 1.94 1.86 0 0 0
05/09/2012
1.94
 1,620 1.88 1.94 1.85 0 0 0
04/09/2012
1.88
 630 1.94 1.95 1.85 0 0 0
31/08/2012
1.94
 100 1.95 1.95 1.94 0 0 0
30/08/2012
1.95
 20 1.93 1.95 1.84 0 0 0
29/08/2012
1.93
 1,260 1.84 1.93 1.90 800 0 0.0
28/08/2012
1.84
 15,790 1.93 1.93 1.84 0 2,170 -0.0
27/08/2012
1.93
 1,840 1.94 1.94 1.85 800 0 0.0
24/08/2012
1.94
 14,990 1.95 1.95 1.86 5,000 260 0.1
23/08/2012
1.95
 12,490 2.05 2.05 1.95 7,400 800 0.1
22/08/2012
2.05
 8,060 2.07 2.07 1.98 8,000 0 0.1
21/08/2012
2.07
 4,720 1.99 2.07 1.89 2,000 0 0.0
20/08/2012
1.99
 5,850 2.07 2.07 1.98 100 0 0.0
17/08/2012
2.07
 880 2.16 2.16 2.07 195,000 0 3.5
16/08/2012
2.16
 18,300 2.06 2.16 2.16 18,300 0 0.3
15/08/2012
2.06
 11,650 2.05 2.07 2.00 10,300 0 0.2
14/08/2012
2.05
 12,630 2.07 2.07 2.04 12,500 0 0.2
13/08/2012
2.07
 11,490 1.99 2.07 1.94 7,150 0 0.1
10/08/2012
1.99
 15,460 2.01 2.02 1.95 7,300 0 0.0
09/08/2012
2.01
 17,040 1.94 2.02 1.96 0 183,050 -3.0
08/08/2012
1.94
 5,440 1.93 1.98 1.91 0 0 0
07/08/2012
1.93
 1,230 1.98 1.98 1.93 0 0 0
06/08/2012
1.98
 9,750 1.98 2.00 1.98 0 0 0
03/08/2012
1.98
 140 1.98 1.98 1.91 0 0 0
02/08/2012
1.98
 3,890 1.95 1.98 1.89 0 0 0
01/08/2012
1.95
 1,410 1.91 1.98 1.93 0 0 0
31/07/2012
1.91
 3,540 1.98 1.99 1.91 0 20 -0.0
30/07/2012
1.98
 1,110 1.98 1.98 1.88 0 0 0
27/07/2012
1.98
 3,120 1.98 1.98 1.88 0 0 0
26/07/2012
1.98
 2,300 1.93 1.98 1.88 0 20,010 -0.3
25/07/2012
1.93
 1,140 1.98 1.99 1.93 0 140 -0.0
24/07/2012
1.98
 1,480 1.98 1.98 1.90 0 0 0
23/07/2012
1.98
 810 1.98 1.98 1.91 0 10 -0.0
20/07/2012
1.98
 4,520 2.04 2.07 1.98 0 0 0
19/07/2012
2.04
 13,030 2.07 2.07 1.98 0 0 0
18/07/2012
2.07
 0 2.07 2.07 2.07 0 0 0
17/07/2012
2.07
 20 2.10 2.10 2.07 0 0 0
16/07/2012
2.10
 2,070 2.04 2.10 1.94 0 0 0
13/07/2012
2.04
 310 2.09 2.09 2.04 0 0 0
12/07/2012
2.09
 130 2.02 2.09 2.09 0 0 0
11/07/2012
2.02
 5,000 1.95 2.02 2.02 5,000 0 0.1
10/07/2012
1.95
 8,060 1.88 1.95 1.84 0 7,050 -0.1
09/07/2012
1.88
 17,400 1.91 1.91 1.88 0 0 0
06/07/2012
1.91
 20 1.98 2.04 1.91 0 0 0
05/07/2012
1.98
 3,310 1.96 1.98 1.91 0 0 0
04/07/2012
1.96
 2,210 1.93 2.00 1.96 0 0 0
03/07/2012
1.93
 7,430 2.00 2.00 1.93 0 1,320 -0.0
02/07/2012
2.00
 9,140 2.02 2.04 2.00 0 0 0
29/06/2012
2.02
 1,030 1.98 2.02 1.91 0 0 0
28/06/2012
1.98
 1,520 1.98 2.02 1.98 0 0 0
27/06/2012
1.98
 1,030 2.05 2.15 1.98 0 0 0
26/06/2012
2.05
 60 2.06 2.06 2.05 100,000 100,000 0
25/06/2012
2.06
 2,810 2.16 2.16 2.06 0 0 0
22/06/2012
2.16
 60 2.10 2.16 2.16 0 0 0
21/06/2012
2.10
 450 2.12 2.20 2.04 0 0 0
20/06/2012
2.12
 520 2.04 2.12 2.04 500 0 0.0
19/06/2012
2.04
 3,020 2.12 2.12 2.04 0 0 0
18/06/2012
2.12
 910 2.12 2.12 2.04 0 0 0
15/06/2012
2.12
 5,940 2.10 2.12 2.04 0 0 0
14/06/2012
2.10
 10 2.10 2.10 2.10 0 0 0
13/06/2012
2.10
 1,670 2.15 2.15 2.05 0 1,380 -0.0
12/06/2012
2.15
 1,530 2.16 2.16 2.06 0 1,020 -0.0
11/06/2012
2.16
 10 2.10 2.16 2.16 0 0 0
08/06/2012
2.10
 4,370 2.17 2.17 2.10 0 0 0
07/06/2012
2.17
 13,850 2.07 2.17 2.07 0 10 -0.0
06/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/06/2012
2.07
 6,370 2.04 2.09 1.98 0 70 -0.0
05/06/2012
2.04
 19,210 1.99 2.05 1.99 0 0 0
04/06/2012
1.99
 21,360 2.08 2.08 1.99 0 0 0
01/06/2012
2.08
 5,890 2.08 2.14 2.08 400 0 0.0
31/05/2012
2.08
 120 2.14 2.14 2.08 0 0 0
30/05/2012
2.14
 70 2.14 2.14 2.06 0 0 0
29/05/2012
2.14
 400 2.10 2.14 2.11 180 0 0.0
28/05/2012
2.10
 7,990 2.08 2.18 2.09 70 0 0.0
25/05/2012
2.08
 650 1.99 2.08 1.99 0 0 0
24/05/2012
1.99
 3,210 2.07 2.10 1.99 0 0 0
23/05/2012
2.07
 20,930 2.11 2.15 2.05 0 0 0
22/05/2012
2.11
 26,690 2.14 2.14 2.07 0 0 0
21/05/2012
2.14
 13,780 2.11 2.15 2.09 0 0 0
18/05/2012
2.11
 20,140 2.15 2.15 2.05 0 0 0
17/05/2012
2.15
 10,160 2.15 2.22 2.15 0 0 0
16/05/2012
2.15
 19,070 2.19 2.19 2.08 0 0 0
15/05/2012
2.19
 57,490 2.30 2.30 2.19 14,550 0 0.3
14/05/2012
2.30
 17,710 2.42 2.42 2.30 8,000 0 0.2
11/05/2012
2.42
 28,890 2.39 2.42 2.36 12,060 0 0.3
10/05/2012
2.39
 69,280 2.31 2.40 2.32 6,390 0 0.1
09/05/2012
2.31
 62,410 2.21 2.31 2.16 0 0 0
08/05/2012
2.21
 225,010 2.13 2.22 2.15 11,000 5,260 0.1
07/05/2012
2.13
 118,010 2.03 2.13 2.07 0 0 0
04/05/2012
2.03
 18,230 1.93 2.03 2.00 300 0 0.0
03/05/2012
1.93
 25,000 1.99 2.02 1.93 300 0 0.0
02/05/2012
1.99
 17,160 1.94 2.00 1.88 0 20,000 -0.3
27/04/2012
1.94
 9,080 1.93 1.95 1.93 0 0 0
26/04/2012
1.93
 11,340 1.99 1.99 1.93 0 990 -0.0
25/04/2012
1.99
 1,000 1.96 1.99 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |