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)
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
26/08/2011
1.88
 9,900 1.88 1.88 1.85 1,890 0 0.0
25/08/2011
1.88
 1,680 1.85 1.88 1.77 1,070 0 0.0
24/08/2011
1.85
 48,760 1.85 1.85 1.81 40,130 50 0.7
23/08/2011
1.85
 16,280 1.85 1.85 1.83 14,470 0 0.3
22/08/2011
1.85
 11,030 1.78 1.85 1.78 0 0 0
19/08/2011
1.78
 27,800 1.78 1.78 1.71 22,500 0 0.4
18/08/2011
1.78
 33,340 1.77 1.79 1.77 11,070 0 0.2
17/08/2011
1.77
 9,670 1.71 1.77 1.73 0 0 0
16/08/2011
1.71
 330 1.71 1.71 1.65 0 10 -0.0
15/08/2011
1.71
 500 1.71 1.71 1.71 0 0 0
12/08/2011
1.71
 1,340 1.67 1.71 1.67 1,330 0 0.0
11/08/2011
1.67
 0 1.67 1.67 1.67 0 0 0
10/08/2011
1.67
 3,640 1.67 1.72 1.62 0 0 0
09/08/2011
1.67
 800 1.71 1.71 1.62 0 0 0
08/08/2011
1.71
 50 1.71 1.71 1.71 0 0 0
05/08/2011
1.71
 1,490 1.78 1.78 1.71 0 0 0
04/08/2011
1.78
 2,410 1.73 1.78 1.72 100 890 -0.0
03/08/2011
1.73
 1,500 1.73 1.73 1.72 0 60 -0.0
02/08/2011
1.73
 9,220 1.76 1.76 1.73 0 0 0
01/08/2011
1.76
 12,850 1.81 1.81 1.73 0 0 0
29/07/2011
1.81
 7,200 1.84 1.84 1.81 0 0 0
28/07/2011
1.84
 12,000 1.91 1.91 1.84 0 0 0
27/07/2011
1.91
 2,050 1.89 1.91 1.89 0 0 0
26/07/2011
1.89
 10,080 1.93 1.93 1.89 0 0 0
25/07/2011
1.93
 9,480 1.91 1.93 1.93 0 0 0
22/07/2011
1.91
 8,520 1.94 1.94 1.88 0 0 0
21/07/2011
1.94
 16,690 1.98 1.98 1.94 0 0 0
20/07/2011
1.98
 2,340 1.95 1.98 1.95 0 0 0
19/07/2011
1.95
 2,950 1.98 1.98 1.93 0 0 0
18/07/2011
1.98
 887 1.98 1.98 1.90 0 0 0
15/07/2011
1.98
 4,580 1.99 2.00 1.98 0 0 0
14/07/2011
1.99
 3,300 2.01 2.01 1.98 0 0 0
13/07/2011
2.01
 550 2.00 2.01 2.00 0 0 0
12/07/2011
2.00
 1,100 1.99 2.00 2.00 0 0 0
11/07/2011
1.99
 5,600 1.99 1.99 1.94 0 0 0
08/07/2011
1.99
 6,030 2.03 2.03 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |