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

18
0.20
(1.12%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |