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) 		-2.15 -9.31% 72,840,100 -1,848,700 -41.4
20.65
23.10
21
2 tháng
(2025-11-28) 		-6.30 -23.12% 122,612,100 -2,337,400 -54.5
20.65
27.45
21
3 tháng
(2025-10-29) 		-9.41 -30.99% 189,032,200 -6,705,400 -194.2
20.65
30.62
21
6 tháng
(2025-07-31) 		-10.26 -32.86% 578,032,400 -6,292,100 -153.2
20.65
37.50
21
12 tháng
(2025-02-03) 		-0.52 -2.44% 1,156,122,100 -2,115,233 -5.4
18.71
37.50
21
24 tháng
(2024-02-07) 		-1.31 -5.88% 1,741,682,600 -164,090 60.5
18.71
37.50
21
36 tháng
(2023-02-13) 		5.06 31.82% 2,351,578,600 -411,037 52.9
15.89
37.50
21
60 tháng
(2021-02-22) 		5.02 31.55% 2,935,167,200 -4,385,664 -197.3
14.18
53.36
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
3.57
 27,350 3.65 3.65 3.57 0 20,000 -0.9
02/11/2010
3.65
 54,290 3.69 3.69 3.60 0 42,000 -1.8
01/11/2010
3.69
 2,380 3.74 3.74 3.69 0 100 -0.0
29/10/2010
3.74
 30,730 3.74 3.76 3.66 0 0 0
28/10/2010
3.74
 15,640 3.72 3.76 3.60 0 0 0
27/10/2010
3.72
 8,000 3.76 3.79 3.72 0 0 0
26/10/2010
3.76
 21,550 3.66 3.76 3.67 0 50 -0.0
25/10/2010
3.66
 5,980 3.64 3.67 3.63 50 100 -0.0
22/10/2010
3.64
 28,520 3.65 3.72 3.64 200 0 0.0
21/10/2010
3.65
 33,670 3.71 3.71 3.65 0 0 0
20/10/2010
3.71
 41,640 3.77 3.77 3.65 0 0 0
19/10/2010
3.77
 24,690 3.72 3.77 3.68 0 100 -0.0
18/10/2010
3.72
 400 3.77 3.77 3.72 0 0 0
15/10/2010
3.77
 24,520 3.77 3.77 3.72 100 0 0.0
14/10/2010
3.77
 57,430 3.77 3.79 3.69 0 0 0
13/10/2010
3.77
 11,130 3.78 3.78 3.64 0 0 0
12/10/2010
3.78
 20,800 3.79 3.79 3.65 50 0 0.0
11/10/2010
3.79
 3,040 3.78 3.79 3.76 0 0 0
08/10/2010
3.78
 52,220 3.78 3.80 3.78 0 0 0
07/10/2010
3.78
 84,800 3.77 3.87 3.76 0 0 0
06/10/2010
3.77
 29,000 3.77 3.81 3.76 0 0 0
05/10/2010
3.77
 11,400 3.77 3.77 3.73 1,000 0 0.0
04/10/2010
3.77
 17,660 3.77 3.81 3.74 1,000 0 0.0
01/10/2010
3.77
 14,610 3.78 3.93 3.77 0 0 0
30/09/2010
3.78
 33,770 3.81 3.82 3.73 50 0 0.0
29/09/2010
3.81
 29,290 3.87 3.87 3.81 0 0 0
28/09/2010
3.87
 52,560 3.91 3.91 3.85 0 0 0
27/09/2010
3.91
 33,680 3.91 3.91 3.87 0 0 0
24/09/2010
3.91
 4,730 3.98 3.98 3.85 0 0 0
23/09/2010
3.98
 56,990 3.94 3.98 3.75 9,000 0 0.4
22/09/2010
3.94
 9,450 4.02 4.02 3.94 0 0 0
21/09/2010
4.02
 7,600 4.05 4.05 3.98 0 0 0
20/09/2010
4.05
 8,510 4.06 4.06 3.99 0 0 0
17/09/2010
4.06
 5,810 3.98 4.06 3.93 0 0 0
16/09/2010
3.98
 44,020 4.02 4.14 3.89 1,000 0 0.0
15/09/2010
4.02
 66,830 3.98 4.02 3.92 14,300 0 0.7
14/09/2010
3.98
 39,920 3.93 3.98 3.93 15,000 0 0.7
13/09/2010
3.93
 25,670 3.93 3.93 3.77 7,360 0 0.3
10/09/2010
3.93
 55,220 3.93 3.98 3.92 20,000 0 0.9
09/09/2010
3.93
 28,930 3.89 4.03 3.89 0 0 0
08/09/2010
3.89
 25,540 4.02 4.02 3.89 0 0 0
07/09/2010
4.02
 20,480 4.06 4.09 3.92 1,000 0 0.0
06/09/2010
4.06
 36,710 3.98 4.10 3.98 30,000 19,760 0.5
01/09/2010
3.98
 35,910 3.93 4.10 3.93 0 0 0
31/08/2010
3.93
 41,270 3.84 3.96 3.70 3,190 0 0.1
30/08/2010
3.84
 43,560 3.66 3.84 3.76 13,820 0 0.6
27/08/2010
3.66
 69,710 3.68 3.68 3.57 600 15,000 -0.6
26/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2010
3.68
 35,330 3.55 3.68 3.47 16,300 1,570 0.6
25/08/2010
3.55
 113,590 3.64 3.64 3.46 2,170 19,450 -0.7
24/08/2010
3.64
 168,830 3.78 3.78 3.64 50,000 0 2.2
23/08/2010
3.78
 34,150 3.84 3.88 3.78 200 0 0.0
20/08/2010
3.84
 56,140 3.87 3.87 3.80 15,000 0 0.7
19/08/2010
3.87
 18,830 3.85 3.91 3.83 5,370 0 0.3
18/08/2010
3.85
 39,550 3.92 4.01 3.85 6,750 0 0.3
17/08/2010
3.92
 76,910 3.89 3.92 3.84 1,230 0 0.1
16/08/2010
3.89
 80,580 3.86 3.97 3.80 3,700 0 0.2
13/08/2010
3.86
 87,150 3.80 3.86 3.67 15,410 0 0.7
12/08/2010
3.80
 163,560 3.92 3.92 3.80 45,190 0 2.1
11/08/2010
3.92
 82,990 3.88 3.92 3.87 20,000 180 0.9
10/08/2010
3.88
 172,500 4.03 4.03 3.84 55,790 0 2.6
09/08/2010
4.03
 72,770 4.11 4.11 4.02 20,000 0 1.0
06/08/2010
4.11
 30,800 4.13 4.13 4.11 24,030 0 1.2
05/08/2010
4.13
 19,000 4.13 4.13 4.13 10,000 0 0.5
04/08/2010
4.13
 112,860 4.17 4.17 4.11 16,130 0 0.8
03/08/2010
4.17
 61,020 4.21 4.21 4.17 10,000 0 0.5
02/08/2010
4.21
 23,920 4.26 4.26 4.21 17,720 0 0.9
30/07/2010
4.26
 19,440 4.17 4.26 4.17 10,000 0 0.5
29/07/2010
4.17
 53,430 4.17 4.17 4.11 20,000 0 1.0
28/07/2010
4.17
 59,700 4.21 4.21 4.17 30,100 0 1.5
27/07/2010
4.21
 25,820 4.17 4.21 4.17 0 2,470 -0.1
26/07/2010
4.17
 29,200 4.26 4.26 4.17 0 550 -0.0
23/07/2010
4.26
 54,620 4.21 4.26 4.21 20,000 0 1.0
22/07/2010
4.21
 101,770 4.26 4.26 4.21 35,000 0 1.8
21/07/2010
4.26
 91,810 4.30 4.30 4.26 55,480 0 2.9
20/07/2010
4.30
 44,170 4.30 4.30 4.26 41,000 0 2.1
19/07/2010
4.30
 86,040 4.34 4.34 4.30 40,100 0 2.1
16/07/2010
4.34
 64,300 4.34 4.38 4.34 10,000 0 0.5
15/07/2010
4.34
 107,690 4.38 4.38 4.34 20,000 0 1.1
14/07/2010
4.38
 100,720 4.38 4.42 4.34 15,000 0 0.8
13/07/2010
4.38
 92,530 4.30 4.38 4.30 21,390 0 1.1
12/07/2010
4.30
 115,140 4.30 4.34 4.26 66,630 0 3.5
09/07/2010
4.30
 59,220 4.34 4.34 4.30 30,000 0 1.6
08/07/2010
4.34
 46,010 4.30 4.34 4.30 5,000 0 0.3
07/07/2010
4.30
 120,130 4.26 4.30 4.26 22,000 110 1.1
06/07/2010
4.26
 162,410 4.21 4.26 4.17 0 0 0
05/07/2010
4.21
 115,770 4.17 4.21 4.17 10,000 130 0.5
02/07/2010
4.17
 63,380 4.21 4.26 4.17 10,000 10 0.5
01/07/2010
4.21
 92,900 4.26 4.26 4.17 10,000 0 0.5
30/06/2010
4.26
 104,480 4.30 4.30 4.17 30,100 17,370 0.7
29/06/2010
4.30
 44,630 4.30 4.30 4.26 0 4,130 -0.2
28/06/2010
4.30
 72,440 4.30 4.30 4.21 58,032 68,462 -0.5
25/06/2010
4.30
 77,350 4.34 4.34 4.26 20,000 0 1.0
24/06/2010
4.34
 38,580 4.30 4.34 4.30 0 0 0
23/06/2010
4.30
 27,160 4.38 4.38 4.26 10,000 0 0.5
22/06/2010
4.38
 56,440 4.42 4.42 4.34 0 0 0
21/06/2010
4.42
 105,700 4.34 4.42 4.34 15,000 0 0.8
18/06/2010
4.34
 39,610 4.38 4.38 4.34 0 0 0
17/06/2010
4.38
 63,620 4.34 4.38 4.30 0 0 0
16/06/2010
4.34
 49,430 4.30 4.42 4.34 0 260 -0.0
15/06/2010
4.30
 54,530 4.34 4.38 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |