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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |