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

18.40
0.40
(2.22%)
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)
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
25/11/2011
1.63
 610 1.63 1.63 1.63 0 0 0
24/11/2011
1.63
 70 1.67 1.67 1.63 0 0 0
23/11/2011
1.67
 10,200 1.65 1.67 1.67 0 0 0
22/11/2011
1.65
 3,810 1.58 1.65 1.62 0 0 0
21/11/2011
1.58
 33,400 1.61 1.61 1.58 0 0 0
18/11/2011
1.61
 32,010 1.66 1.66 1.59 0 12,010 -0.2
17/11/2011
1.66
 13,400 1.72 1.72 1.66 0 3,000 -0.0
16/11/2011
1.72
 10 1.63 1.72 1.72 0 0 0
15/11/2011
1.63
 35,590 1.62 1.66 1.63 0 10,990 -0.2
14/11/2011
1.62
 23,300 1.65 1.65 1.62 0 5,500 -0.1
11/11/2011
1.65
 11,000 1.69 1.70 1.65 0 3,480 -0.1
10/11/2011
1.69
 29,000 1.71 1.71 1.67 9,900 0 0.2
09/11/2011
1.71
 29,330 1.78 1.78 1.70 0 0 0
08/11/2011
1.78
 24,410 1.74 1.78 1.65 0 2,650 -0.0
07/11/2011
1.74
 12,810 1.83 1.83 1.74 1,310 0 0.0
04/11/2011
1.83
 15,070 1.83 1.83 1.82 0 0 0
03/11/2011
1.83
 21,820 1.83 1.83 1.79 0 0 0
02/11/2011
1.83
 14,390 1.83 1.83 1.80 0 0 0
01/11/2011
1.83
 4,200 1.83 1.83 1.83 0 0 0
31/10/2011
1.83
 0 1.83 1.83 1.83 0 0 0
28/10/2011
1.83
 11,100 1.82 1.83 1.81 0 0 0
27/10/2011
1.82
 2,560 1.82 1.82 1.81 0 0 0
26/10/2011
1.82
 910 1.80 1.82 1.82 0 0 0
25/10/2011
1.80
 11,370 1.82 1.82 1.80 0 0 0
24/10/2011
1.82
 1,220 1.81 1.82 1.78 0 0 0
21/10/2011
1.81
 5,490 1.79 1.81 1.79 0 0 0
20/10/2011
1.79
 16,200 1.81 1.81 1.79 0 0 0
19/10/2011
1.81
 17,200 1.78 1.81 1.78 0 0 0
18/10/2011
1.78
 67,510 1.83 1.83 1.78 0 0 0
17/10/2011
1.83
 1,500 1.83 1.83 1.83 0 0 0
14/10/2011
1.83
 12,500 1.80 1.84 1.83 1,300 0 0.0
13/10/2011
1.80
 20,910 1.83 1.84 1.77 9,280 0 0.2
12/10/2011
1.83
 6,020 1.83 1.90 1.78 0 0 0
11/10/2011
1.83
 400 1.87 1.87 1.83 0 0 0
10/10/2011
1.87
 1,610 1.83 1.87 1.83 0 0 0
07/10/2011
1.83
 152,160 1.88 1.88 1.79 64,640 0 1.2
06/10/2011
1.88
 85,160 1.97 1.97 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |