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

18.25
0.25
(1.39%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |