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)
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
05/10/2011
1.97
 800 1.94 1.97 1.97 0 0 0
04/10/2011
1.94
 1,070 1.94 2.00 1.88 0 0 0
03/10/2011
1.94
 0 1.94 1.94 1.94 0 0 0
30/09/2011
1.94
 9,700 1.96 1.96 1.94 0 0 0
29/09/2011
1.96
 7,900 1.96 1.96 1.93 0 0 0
28/09/2011
1.96
 19,170 2.02 2.06 1.96 0 0 0
27/09/2011
2.02
 3,060 2.04 2.04 1.94 0 0 0
26/09/2011
2.04
 10 2.00 2.04 2.04 0 0 0
23/09/2011
2.00
 6,220 2.01 2.01 1.95 0 0 0
22/09/2011
2.01
 6,330 1.99 2.02 1.96 210 0 0.0
21/09/2011
1.99
 2,010 1.99 2.00 1.99 0 0 0
20/09/2011
1.99
 13,310 1.98 1.99 1.94 12,000 0 0.2
19/09/2011
1.98
 11,100 2.01 2.01 1.98 8,200 4,760 0.1
16/09/2011
2.01
 0 2.01 2.01 2.01 0 0 0
15/09/2011
2.01
 14,700 2.11 2.11 2.01 0 5,770 -0.1
14/09/2011
2.11
 3,840 2.11 2.20 2.09 0 0 0
13/09/2011
2.11
 13,460 2.03 2.13 2.05 0 0 0
12/09/2011
2.03
 20 1.98 2.03 1.91 0 0 0
09/09/2011
1.98
 29,150 1.96 1.98 1.93 15,000 0 0.3
08/09/2011
1.96
 13,980 1.95 2.02 1.95 0 0 0
07/09/2011
1.95
 3,100 1.93 2.02 1.94 0 0 0
06/09/2011
1.93
 19,580 1.94 1.94 1.93 15,180 0 0.3
05/09/2011
1.94
 600 2.03 2.03 1.94 0 0 0
01/09/2011
2.03
 7,180 2.07 2.08 2.03 0 0 0
31/08/2011
2.07
 14,100 2.02 2.07 1.98 0 0 0
30/08/2011
2.02
 14,890 1.93 2.02 2.01 0 0 0
29/08/2011
1.93
 8,730 1.88 1.93 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |