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

18.20
0.20
(1.11%)
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)
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
24/04/2012
1.96
 9,280 1.96 1.96 1.92 0 1,860 -0.0
23/04/2012
1.96
 9,530 1.94 1.96 1.88 0 0 0
20/04/2012
1.94
 5,260 1.94 1.95 1.94 0 0 0
19/04/2012
1.94
 14,380 2.04 2.04 1.94 0 0 0
18/04/2012
2.04
 12,810 2.05 2.10 2.04 0 0 0
17/04/2012
2.05
 36,310 1.99 2.06 1.99 0 20,940 -0.4
16/04/2012
1.99
 13,000 1.99 2.03 1.99 0 0 0
13/04/2012
1.99
 1,580 2.03 2.03 1.99 0 0 0
12/04/2012
2.03
 50,260 1.93 2.03 1.95 5,000 0 0.1
11/04/2012
1.93
 3,250 1.90 1.93 1.92 0 0 0
10/04/2012
1.90
 9,000 1.88 1.90 1.82 1,170 0 0.0
09/04/2012
1.88
 16,470 1.87 1.93 1.85 3,730 0 0.1
06/04/2012
1.87
 6,550 1.88 1.88 1.80 0 0 0
05/04/2012
1.88
 11,790 1.91 1.91 1.85 0 0 0
04/04/2012
1.91
 10 1.85 1.91 1.91 0 0 0
03/04/2012
1.85
 410 1.90 1.90 1.82 100 0 0.0
30/03/2012
1.90
 5,010 1.90 1.90 1.82 0 0 0
29/03/2012
1.90
 2,010 1.90 1.90 1.85 0 0 0
28/03/2012
1.90
 3,990 1.90 1.90 1.84 0 0 0
27/03/2012
1.90
 11,020 1.91 1.92 1.88 0 0 0
26/03/2012
1.91
 16,360 1.91 1.92 1.86 0 0 0
23/03/2012
1.91
 9,690 1.91 1.92 1.88 4,600 0 0.1
22/03/2012
1.91
 10 1.88 1.91 1.91 0 0 0
21/03/2012
1.88
 530 1.87 1.93 1.88 0 0 0
20/03/2012
1.87
 11,000 1.91 1.91 1.86 0 200 -0.0
19/03/2012
1.91
 3,910 1.90 1.91 1.81 0 0 0
16/03/2012
1.90
 6,190 1.87 1.90 1.87 5,230 0 0.1
15/03/2012
1.87
 6,410 1.82 1.87 1.86 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/03/2012
1.82
 2,710 1.87 1.93 1.82 510 0 0.0
13/03/2012
1.87
 4,560 1.86 1.88 1.86 0 0 0
12/03/2012
1.86
 19,590 1.90 1.90 1.85 0 0 0
09/03/2012
1.90
 10,980 1.88 1.91 1.87 0 0 0
08/03/2012
1.88
 3,350 1.96 1.96 1.88 2,300 0 0.0
07/03/2012
1.96
 4,880 2.03 2.03 1.96 0 0 0
06/03/2012
2.03
 8,230 1.96 2.05 1.93 0 0 0
05/03/2012
1.96
 38,030 1.87 1.96 1.87 7,360 20,000 -0.2
02/03/2012
1.87
 41,310 1.87 1.89 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |