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)
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
07/07/2011
2.03
 3,850 2.03 2.03 2.03 0 0 0
06/07/2011
2.03
 2,240 2.03 2.03 2.01 0 0 0
05/07/2011
2.03
 10,120 2.05 2.08 2.03 0 0 0
04/07/2011
2.05
 4,910 2.08 2.08 2.03 0 10 -0.0
01/07/2011
2.08
 3,420 2.11 2.12 2.08 0 0 0
30/06/2011
2.11
 5,180 2.11 2.13 2.08 0 1,080 -0.0
29/06/2011
2.11
 1,730 2.12 2.12 2.11 0 0 0
28/06/2011
2.12
 2,450 2.12 2.13 2.03 0 0 0
27/06/2011
2.12
 3,160 2.23 2.23 2.12 0 0 0
24/06/2011
2.23
 110 2.18 2.23 2.23 0 0 0
23/06/2011
2.18
 4,000 2.23 2.23 2.18 0 0 0
22/06/2011
2.23
 6,450 2.13 2.23 2.13 0 0 0
21/06/2011
2.13
 430 2.08 2.13 2.04 0 0 0
20/06/2011
2.08
 2,040 2.12 2.13 2.08 0 0 0
17/06/2011
2.12
 9,980 2.13 2.14 2.08 0 0 0
16/06/2011
2.13
 19,380 2.13 2.15 2.03 0 0 0
15/06/2011
2.13
 4,810 2.23 2.23 2.12 0 0 0
14/06/2011
2.23
 9,250 2.23 2.25 2.18 0 140 -0.0
13/06/2011
2.23
 8,460 2.23 2.23 2.12 0 0 0
10/06/2011
2.23
 14,770 2.18 2.26 2.21 0 0 0
09/06/2011
2.18
 3,780 2.14 2.18 2.18 0 0 0
08/06/2011
2.14
 7,200 2.21 2.22 2.14 0 5,000 -0.1
07/06/2011
2.21
 15,570 2.11 2.21 2.15 2,000 0 0.0
06/06/2011
2.11
 6,000 2.12 2.12 2.10 0 0 0
03/06/2011
2.12
 28,500 2.09 2.13 2.08 0 0 0
02/06/2011
2.09
 20,240 2.00 2.09 2.00 3,380 0 0.1
01/06/2011
2.00
 16,310 1.93 2.01 1.97 5,000 0 0.1
31/05/2011
1.93
 2,000 1.93 1.93 1.87 0 0 0
30/05/2011
1.93
 7,840 1.98 1.98 1.92 2,150 0 0.0
27/05/2011
1.98
 13,180 1.93 1.98 1.93 3,000 0 0.1
26/05/2011
1.93
 55,660 1.99 1.99 1.90 30 7,700 -0.1
25/05/2011
1.99
 49,080 2.09 2.09 1.99 0 0 0
24/05/2011
2.09
 5,400 2.19 2.19 2.09 0 0 0
23/05/2011
2.19
 7,000 2.30 2.30 2.19 0 0 0
20/05/2011
2.30
 7,000 2.30 2.30 2.23 0 0 0
19/05/2011
2.30
 1,500 2.31 2.31 2.21 1,300 0 0.0
18/05/2011
2.31
 3,520 2.33 2.33 2.22 0 0 0
17/05/2011
2.33
 3,170 2.35 2.35 2.24 0 0 0
16/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/05/2011
2.35
 630 2.26 2.35 2.33 0 0 0
13/05/2011
2.26
 40,500 2.25 2.27 2.24 0 0 0
12/05/2011
2.25
 8,530 2.28 2.28 2.25 0 0 0
11/05/2011
2.28
 6,660 2.32 2.33 2.28 640 0 0.0
10/05/2011
2.32
 7,330 2.32 2.33 2.28 0 0 0
09/05/2011
2.32
 16,510 2.28 2.33 2.30 0 0 0
06/05/2011
2.28
 9,060 2.28 2.28 2.24 0 0 0
05/05/2011
2.28
 13,810 2.39 2.39 2.28 0 300 -0.0
04/05/2011
2.39
 9,330 2.40 2.40 2.39 0 30 -0.0
29/04/2011
2.40
 14,460 2.33 2.40 2.32 0 1,000 -0.0
28/04/2011
2.33
 9,970 2.28 2.33 2.24 0 0 0
27/04/2011
2.28
 1,550 2.28 2.28 2.28 0 0 0
26/04/2011
2.28
 6,710 2.34 2.34 2.28 900 0 0.0
25/04/2011
2.34
 6,210 2.28 2.37 2.34 0 0 0
22/04/2011
2.28
 7,400 2.34 2.35 2.28 0 0 0
21/04/2011
2.34
 2,220 2.37 2.37 2.34 0 0 0
20/04/2011
2.37
 8,500 2.39 2.39 2.33 0 0 0
19/04/2011
2.39
 4,830 2.33 2.39 2.25 0 230 -0.0
18/04/2011
2.33
 1,538 2.28 2.39 2.28 0 0 0
15/04/2011
2.28
 3,050 2.28 2.28 2.28 100 0 0.0
14/04/2011
2.28
 9,300 2.37 2.47 2.28 0 0 0
13/04/2011
2.37
 4,490 2.45 2.45 2.37 0 350 -0.0
08/04/2011
2.45
 6,050 2.45 2.48 2.41 0 0 0
07/04/2011
2.45
 2,440 2.41 2.45 2.43 0 0 0
06/04/2011
2.41
 1,110 2.41 2.41 2.41 0 0 0
05/04/2011
2.41
 1,110 2.39 2.41 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |