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)
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
01/03/2012
1.87
 18,950 1.86 1.87 1.83 0 0 0
29/02/2012
1.86
 2,330 1.85 1.87 1.84 0 0 0
28/02/2012
1.85
 10,180 1.85 1.86 1.85 0 0 0
27/02/2012
1.85
 13,690 1.85 1.85 1.85 0 0 0
24/02/2012
1.85
 12,920 1.85 1.87 1.85 0 0 0
23/02/2012
1.85
 10,710 1.83 1.85 1.83 0 0 0
22/02/2012
1.83
 910 1.77 1.85 1.83 0 0 0
21/02/2012
1.77
 4,870 1.81 1.81 1.76 0 0 0
20/02/2012
1.81
 3,770 1.73 1.81 1.80 0 0 0
17/02/2012
1.73
 1,000 1.71 1.73 1.71 0 0 0
16/02/2012
1.71
 2,630 1.65 1.71 1.66 450 0 0.0
15/02/2012
1.65
 1,600 1.65 1.69 1.65 0 0 0
14/02/2012
1.65
 360 1.65 1.65 1.65 0 0 0
13/02/2012
1.65
 520 1.74 1.74 1.65 0 0 0
10/02/2012
1.74
 0 1.74 1.74 1.74 0 0 0
09/02/2012
1.74
 1,140 1.75 1.75 1.74 0 0 0
08/02/2012
1.75
 570 1.82 1.82 1.75 0 0 0
07/02/2012
1.82
 10,000 1.82 1.82 1.82 0 0 0
06/02/2012
1.82
 1,000 1.82 1.82 1.82 1,000 0 0.0
03/02/2012
1.82
 2,030 1.79 1.82 1.77 1,180 0 0.0
02/02/2012
1.79
 6,710 1.76 1.79 1.73 0 0 0
01/02/2012
1.76
 1,800 1.83 1.83 1.76 0 0 0
31/01/2012
1.83
 100 1.83 1.85 1.83 0 0 0
30/01/2012
1.83
 520 1.76 1.83 1.73 0 0 0
20/01/2012
1.76
 1,690 1.67 1.76 1.73 0 0 0
19/01/2012
1.67
 1,000 1.73 1.73 1.67 0 0 0
18/01/2012
1.73
 100 1.78 1.78 1.73 0 0 0
17/01/2012
1.78
 20 1.71 1.78 1.78 0 0 0
16/01/2012
1.71
 1,450 1.65 1.74 1.71 1,430 0 0.0
13/01/2012
1.65
 27,130 1.58 1.65 1.57 0 0 0
12/01/2012
1.58
 0 1.58 1.58 1.58 0 0 0
11/01/2012
1.58
 2,250 1.65 1.67 1.58 0 0 0
10/01/2012
1.65
 3,150 1.74 1.74 1.65 0 0 0
09/01/2012
1.74
 860 1.66 1.74 1.59 0 0 0
06/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
05/01/2012
1.66
 6,800 1.73 1.73 1.66 0 0 0
04/01/2012
1.73
 0 1.73 1.73 1.73 0 0 0
03/01/2012
1.73
 1,500 1.77 1.77 1.73 0 0 0
30/12/2011
1.77
 4,000 1.70 1.77 1.77 0 210 -0.0
29/12/2011
1.70
 9,200 1.62 1.70 1.60 0 0 0
28/12/2011
1.62
 10 1.55 1.62 1.62 0 0 0
27/12/2011
1.55
 1,370 1.58 1.58 1.55 0 0 0
26/12/2011
1.58
 22,910 1.62 1.62 1.55 0 220 -0.0
23/12/2011
1.62
 460 1.59 1.62 1.56 0 0 0
22/12/2011
1.59
 4,970 1.62 1.62 1.59 0 0 0
21/12/2011
1.62
 3,530 1.60 1.62 1.62 0 0 0
20/12/2011
1.60
 20 1.60 1.60 1.60 0 0 0
19/12/2011
1.60
 7,000 1.62 1.66 1.60 0 2,000 -0.0
16/12/2011
1.62
 2,610 1.60 1.62 1.62 0 0 0
15/12/2011
1.60
 14,600 1.62 1.62 1.60 0 0 0
14/12/2011
1.62
 42,030 1.64 1.65 1.61 0 39,480 -0.6
13/12/2011
1.64
 67,840 1.65 1.65 1.60 0 72,580 -1.2
12/12/2011
1.65
 220 1.70 1.70 1.65 0 0 0
09/12/2011
1.70
 6,300 1.73 1.73 1.70 0 0 0
08/12/2011
1.73
 10,480 1.73 1.74 1.69 0 10,450 -0.2
07/12/2011
1.73
 21,710 1.71 1.73 1.67 990 15,490 -0.2
06/12/2011
1.71
 33,000 1.74 1.74 1.71 0 30,000 -0.5
05/12/2011
1.74
 10,300 1.70 1.74 1.70 0 10,000 -0.2
02/12/2011
1.70
 19,500 1.70 1.70 1.69 0 0 0
01/12/2011
1.70
 11,010 1.69 1.70 1.70 0 6,670 -0.1
30/11/2011
1.69
 19,900 1.69 1.70 1.69 0 19,900 -0.3
29/11/2011
1.69
 20,500 1.69 1.69 1.69 0 10,000 -0.2
28/11/2011
1.69
 49,000 1.63 1.69 1.63 0 35,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |