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

21.50
0.50
(2.38%)
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
(2025-12-29) 		-2.10 -9.09% 75,303,000 -2,296,300 -50.8
20.65
23.10
21.50
2 tháng
(2025-12-01) 		-5.70 -21.35% 123,983,700 -2,738,300 -62.7
20.65
27.45
21.50
3 tháng
(2025-10-30) 		-9.62 -31.43% 187,780,200 -5,460,400 -145.8
20.65
30.62
21.50
6 tháng
(2025-08-01) 		-10.92 -34.21% 568,246,100 -6,964,600 -169.8
20.65
37.50
21.50
12 tháng
(2025-02-03) 		-0.47 -2.20% 1,158,585,000 -2,562,833 -14.8
18.71
37.50
21.50
24 tháng
(2024-02-15) 		-1.44 -6.42% 1,742,655,100 -452,190 56.1
18.71
37.50
21.50
36 tháng
(2023-02-13) 		5.11 32.13% 2,354,041,500 -858,637 43.5
15.89
37.50
21.50
60 tháng
(2021-02-23) 		5.19 32.79% 2,936,438,700 -4,825,964 -206.4
14.18
53.36
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |