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)
01/04/2011
2.50
 2,000 2.47 2.50 2.50 0 0 0
31/03/2011
2.47
 3,150 2.41 2.47 2.37 0 0 0
30/03/2011
2.41
 3,890 2.39 2.41 2.28 0 0 0
29/03/2011
2.39
 12,300 2.43 2.44 2.39 0 0 0
28/03/2011
2.43
 18,300 2.50 2.50 2.43 1,400 0 0.0
25/03/2011
2.50
 3,010 2.41 2.50 2.43 0 0 0
24/03/2011
2.41
 12,810 2.54 2.54 2.41 0 0 0
23/03/2011
2.54
 15,510 2.53 2.54 2.51 0 0 0
22/03/2011
2.53
 10,460 2.54 2.58 2.52 0 0 0
21/03/2011
2.54
 14,210 2.61 2.61 2.54 0 0 0
18/03/2011
2.61
 6,910 2.57 2.62 2.54 0 0 0
17/03/2011
2.57
 15,020 2.50 2.58 2.45 0 0 0
16/03/2011
2.50
 13,320 2.54 2.62 2.50 0 0 0
15/03/2011
2.54
 26,430 2.66 2.66 2.53 0 2,000 -0.1
14/03/2011
2.66
 14,190 2.69 2.69 2.56 0 0 0
11/03/2011
2.69
 23,410 2.63 2.74 2.66 0 0 0
10/03/2011
2.63
 14,360 2.54 2.66 2.58 0 0 0
09/03/2011
2.54
 16,570 2.66 2.68 2.54 0 0 0
08/03/2011
2.66
 8,230 2.62 2.66 2.62 0 0 0
07/03/2011
2.62
 11,320 2.57 2.62 2.57 0 0 0
04/03/2011
2.57
 4,300 2.71 2.73 2.57 2,000 0 0.1
03/03/2011
2.71
 3,090 2.68 2.71 2.55 0 0 0
02/03/2011
2.68
 42,650 2.82 2.82 2.68 0 0 0
01/03/2011
2.82
 460 2.79 2.82 2.76 0 0 0
28/02/2011
2.79
 19,000 2.74 2.83 2.79 0 0 0
25/02/2011
2.74
 25,590 2.62 2.75 2.71 0 0 0
24/02/2011
2.62
 122,370 2.76 2.76 2.62 0 0 0
23/02/2011
2.76
 70,500 2.90 2.95 2.76 1,000 4,000 -0.1
22/02/2011
2.90
 52,800 3.05 3.05 2.90 0 26,270 -0.9
21/02/2011
3.05
 70,330 3.21 3.21 3.05 0 150 -0.0
18/02/2011
3.21
 8,300 3.24 3.29 3.13 0 0 0
17/02/2011
3.24
 131,530 3.30 3.30 3.14 0 0 0
16/02/2011
3.30
 21,080 3.30 3.32 3.26 2,000 0 0.1
15/02/2011
3.30
 4,850 3.31 3.35 3.30 0 0 0
14/02/2011
3.31
 520 3.33 3.33 3.31 0 0 0
11/02/2011
3.33
 11,620 3.34 3.34 3.33 0 0 0
10/02/2011
3.34
 6,500 3.34 3.36 3.34 0 0 0
09/02/2011
3.34
 1,010 3.34 3.37 3.34 0 0 0
08/02/2011
3.34
 7,750 3.33 3.38 3.34 0 0 0
28/01/2011
3.33
 28,240 3.32 3.33 3.32 0 0 0
27/01/2011
3.32
 19,500 3.34 3.34 3.32 0 0 0
26/01/2011
3.34
 33,310 3.38 3.38 3.34 0 0 0
25/01/2011
3.38
 49,470 3.47 3.47 3.31 0 0 0
24/01/2011
3.47
 17,560 3.59 3.59 3.47 0 0 0
21/01/2011
3.59
 17,620 3.59 3.59 3.55 0 0 0
20/01/2011
3.59
 16,010 3.60 3.60 3.56 16,000 0 0.7
19/01/2011
3.60
 4,510 3.58 3.60 3.57 0 1,500 -0.1
18/01/2011
3.58
 3,940 3.56 3.58 3.53 800 0 0.0
17/01/2011
3.56
 28,680 3.55 3.60 3.54 20,000 0 0.8
14/01/2011
3.55
 20,500 3.55 3.60 3.51 15,000 0 0.6
13/01/2011
3.55
 23,500 3.60 3.60 3.47 10,050 0 0.4
12/01/2011
3.60
 2,320 3.60 3.67 3.60 2,220 310 0.1
11/01/2011
3.60
 11,940 3.60 3.60 3.55 11,940 0 0.5
10/01/2011
3.60
 4,910 3.65 3.65 3.60 4,610 0 0.2
07/01/2011
3.65
 2,070 3.68 3.68 3.55 960 0 0.0
06/01/2011
3.68
 4,710 3.64 3.68 3.60 4,700 0 0.2
05/01/2011
3.64
 12,060 3.67 3.67 3.64 9,780 0 0.4
04/01/2011
3.67
 4,700 3.51 3.67 3.55 80 0 0.0
31/12/2010
3.51
 44,280 3.68 3.72 3.51 20,000 0 0.9
30/12/2010
3.68
 24,000 3.68 3.68 3.65 20,000 0 0.9
29/12/2010
3.68
 13,920 3.72 3.72 3.64 13,910 0 0.6
28/12/2010
3.72
 23,190 3.68 3.72 3.60 18,100 0 0.8
27/12/2010
3.68
 11,610 3.75 3.78 3.68 9,000 0 0.4
24/12/2010
3.75
 18,100 3.76 3.76 3.60 2,510 0 0.1
23/12/2010
3.76
 9,200 3.76 3.76 3.64 0 0 0
22/12/2010
3.76
 24,760 3.76 3.76 3.76 21,260 0 0.9
21/12/2010
3.76
 20,260 3.74 3.76 3.68 6,800 0 0.3
20/12/2010
3.74
 24,260 3.71 3.87 3.71 200 0 0.0
17/12/2010
3.71
 9,510 3.64 3.71 3.55 0 0 0
16/12/2010
3.64
 22,400 3.60 3.68 3.62 10,010 0 0.4
15/12/2010
3.60
 42,290 3.60 3.64 3.53 0 0 0
14/12/2010
3.60
 33,290 3.76 3.76 3.60 0 0 0
13/12/2010
3.76
 72,750 3.58 3.76 3.75 0 30 -0.0
10/12/2010
3.58
 23,330 3.55 3.68 3.55 0 0 0
09/12/2010
3.55
 2,080 3.46 3.60 3.32 0 0 0
08/12/2010
3.46
 57,480 3.64 3.64 3.46 0 0 0
07/12/2010
3.64
 47,590 3.72 3.72 3.55 0 0 0
06/12/2010
3.72
 31,550 3.72 3.74 3.60 780 0 0.0
03/12/2010
3.72
 32,340 3.55 3.72 3.55 0 0 0
02/12/2010
3.55
 25,170 3.44 3.55 3.38 0 0 0
01/12/2010
3.44
 25,360 3.46 3.47 3.43 0 0 0
30/11/2010
3.46
 24,450 3.38 3.47 3.38 0 10 -0.0
29/11/2010
3.38
 9,100 3.37 3.38 3.26 0 0 0
26/11/2010
3.37
 25,000 3.34 3.37 3.34 0 0 0
25/11/2010
3.34
 2,730 3.29 3.34 3.34 0 0 0
24/11/2010
3.29
 26,030 3.30 3.30 3.21 30 0 0.0
23/11/2010
3.30
 6,460 3.22 3.30 3.13 0 0 0
22/11/2010
3.22
 31,910 3.25 3.25 3.13 0 11,440 -0.4
19/11/2010
3.25
 31,320 3.26 3.28 3.21 0 11,450 -0.4
18/11/2010
3.26
 41,810 3.24 3.32 3.24 0 17,280 -0.7
17/11/2010
3.24
 20,360 3.21 3.24 3.10 0 0 0
16/11/2010
3.21
 50,250 3.21 3.21 3.13 0 18,050 -0.7
15/11/2010
3.21
 42,630 3.33 3.35 3.21 0 14,560 -0.6
12/11/2010
3.33
 46,640 3.39 3.39 3.27 0 18,200 -0.7
11/11/2010
3.39
 67,000 3.47 3.47 3.39 0 0 0
10/11/2010
3.47
 40,000 3.49 3.52 3.43 0 13,590 -0.6
09/11/2010
3.49
 140,280 3.60 3.60 3.49 0 17,020 -0.7
08/11/2010
3.60
 43,560 3.60 3.61 3.60 0 25,000 -1.1
05/11/2010
3.60
 23,880 3.55 3.60 3.56 0 0 0
04/11/2010
3.55
 33,170 3.57 3.64 3.55 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |