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

11.60
0.45
(4.04%)
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
(2026-06-30) 		-3.80 -25.42% 27,171,900 250,531 0
10.90
15.05
11.60
2 tháng
(2026-06-01) 		-4.15 -27.14% 52,673,100 640,506 0
10.90
16.26
11.60
3 tháng
(2026-05-04) 		-5.42 -32.69% 91,271,800 -532,216 0
10.90
16.57
11.60
6 tháng
(2026-02-02) 		-7.55 -40.36% 260,890,900 992,161 32.1
10.90
19.17
11.60
12 tháng
(2025-08-04) 		-16.72 -60% 832,552,200 -7,011,339 -173.5
10.90
32.61
11.60
24 tháng
(2024-08-09) 		-7.18 -39.17% 1,677,217,500 -1,138,411 30.3
10.90
32.61
11.60
36 tháng
(2023-08-15) 		-12.18 -52.20% 2,389,097,300 -730,829 46.3
10.90
32.61
11.60
60 tháng
(2021-08-25) 		-14.67 -56.82% 3,086,563,600 -973,203 -10.0
10.90
46.40
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2011
1.99
 6,660 2.02 2.02 1.99 640 0 0.0
10/05/2011
2.02
 7,330 2.02 2.02 1.99 0 0 0
09/05/2011
2.02
 16,510 1.99 2.02 2.00 0 0 0
06/05/2011
1.99
 9,060 1.98 1.99 1.95 0 0 0
05/05/2011
1.98
 13,810 2.08 2.08 1.98 0 300 -0.0
04/05/2011
2.08
 9,330 2.09 2.09 2.08 0 30 -0.0
29/04/2011
2.09
 14,460 2.02 2.09 2.02 0 1,000 -0.0
28/04/2011
2.02
 9,970 1.99 2.02 1.95 0 0 0
27/04/2011
1.99
 1,550 1.99 1.99 1.99 0 0 0
26/04/2011
1.99
 6,710 2.04 2.04 1.99 900 0 0.0
25/04/2011
2.04
 6,210 1.99 2.06 2.04 0 0 0
22/04/2011
1.99
 7,400 2.04 2.04 1.99 0 0 0
21/04/2011
2.04
 2,220 2.06 2.06 2.04 0 0 0
20/04/2011
2.06
 8,500 2.08 2.08 2.02 0 0 0
19/04/2011
2.08
 4,830 2.02 2.08 1.96 0 230 -0.0
18/04/2011
2.02
 1,538 1.99 2.08 1.99 0 0 0
15/04/2011
1.99
 3,050 1.99 1.99 1.99 100 0 0.0
14/04/2011
1.99
 9,300 2.06 2.15 1.99 0 0 0
13/04/2011
2.06
 4,490 2.13 2.13 2.06 0 350 -0.0
08/04/2011
2.13
 6,050 2.13 2.16 2.10 0 0 0
07/04/2011
2.13
 2,440 2.10 2.13 2.11 0 0 0
06/04/2011
2.10
 1,110 2.10 2.10 2.10 0 0 0
05/04/2011
2.10
 1,110 2.07 2.10 2.06 0 0 0
04/04/2011
2.07
 1,000 2.17 2.17 2.07 0 0 0
01/04/2011
2.17
 2,000 2.15 2.17 2.17 0 0 0
31/03/2011
2.15
 3,150 2.10 2.15 2.06 0 0 0
30/03/2011
2.10
 3,890 2.07 2.10 1.99 0 0 0
29/03/2011
2.07
 12,300 2.11 2.12 2.07 0 0 0
28/03/2011
2.11
 18,300 2.17 2.17 2.11 1,400 0 0.0
25/03/2011
2.17
 3,010 2.10 2.17 2.11 0 0 0
24/03/2011
2.10
 12,810 2.21 2.21 2.10 0 0 0
23/03/2011
2.21
 15,510 2.20 2.21 2.18 0 0 0
22/03/2011
2.20
 10,460 2.21 2.24 2.19 0 0 0
21/03/2011
2.21
 14,210 2.27 2.27 2.21 0 0 0
18/03/2011
2.27
 6,910 2.24 2.28 2.21 0 0 0
17/03/2011
2.24
 15,020 2.18 2.24 2.13 0 0 0
16/03/2011
2.18
 13,320 2.21 2.28 2.18 0 0 0
15/03/2011
2.21
 26,430 2.31 2.31 2.20 0 2,000 -0.1
14/03/2011
2.31
 14,190 2.34 2.34 2.23 0 0 0
11/03/2011
2.34
 23,410 2.29 2.38 2.32 0 0 0
10/03/2011
2.29
 14,360 2.21 2.32 2.24 0 0 0
09/03/2011
2.21
 16,570 2.31 2.33 2.21 0 0 0
08/03/2011
2.31
 8,230 2.28 2.31 2.28 0 0 0
07/03/2011
2.28
 11,320 2.24 2.28 2.24 0 0 0
04/03/2011
2.24
 4,300 2.35 2.38 2.24 2,000 0 0.1
03/03/2011
2.35
 3,090 2.33 2.35 2.22 0 0 0
02/03/2011
2.33
 42,650 2.45 2.45 2.33 0 0 0
01/03/2011
2.45
 460 2.43 2.45 2.40 0 0 0
28/02/2011
2.43
 19,000 2.38 2.46 2.43 0 0 0
25/02/2011
2.38
 25,590 2.28 2.39 2.35 0 0 0
24/02/2011
2.28
 122,370 2.40 2.40 2.28 0 0 0
23/02/2011
2.40
 70,500 2.52 2.57 2.40 1,000 4,000 -0.1
22/02/2011
2.52
 52,800 2.66 2.66 2.52 0 26,270 -0.9
21/02/2011
2.66
 70,330 2.80 2.80 2.66 0 150 -0.0
18/02/2011
2.80
 8,300 2.82 2.86 2.72 0 0 0
17/02/2011
2.82
 131,530 2.87 2.87 2.73 0 0 0
16/02/2011
2.87
 21,080 2.87 2.88 2.83 2,000 0 0.1
15/02/2011
2.87
 4,850 2.88 2.91 2.87 0 0 0
14/02/2011
2.88
 520 2.90 2.90 2.88 0 0 0
11/02/2011
2.90
 11,620 2.91 2.91 2.90 0 0 0
10/02/2011
2.91
 6,500 2.91 2.92 2.91 0 0 0
09/02/2011
2.91
 1,010 2.91 2.93 2.91 0 0 0
08/02/2011
2.91
 7,750 2.90 2.93 2.91 0 0 0
28/01/2011
2.90
 28,240 2.88 2.90 2.88 0 0 0
27/01/2011
2.88
 19,500 2.91 2.91 2.88 0 0 0
26/01/2011
2.91
 33,310 2.94 2.94 2.91 0 0 0
25/01/2011
2.94
 49,470 3.02 3.02 2.88 0 0 0
24/01/2011
3.02
 17,560 3.12 3.12 3.02 0 0 0
21/01/2011
3.12
 17,620 3.12 3.12 3.09 0 0 0
20/01/2011
3.12
 16,010 3.13 3.13 3.10 16,000 0 0.7
19/01/2011
3.13
 4,510 3.11 3.13 3.10 0 1,500 -0.1
18/01/2011
3.11
 3,940 3.10 3.11 3.07 800 0 0.0
17/01/2011
3.10
 28,680 3.09 3.13 3.08 20,000 0 0.8
14/01/2011
3.09
 20,500 3.09 3.13 3.05 15,000 0 0.6
13/01/2011
3.09
 23,500 3.13 3.13 3.02 10,050 0 0.4
12/01/2011
3.13
 2,320 3.13 3.19 3.13 2,220 310 0.1
11/01/2011
3.13
 11,940 3.13 3.13 3.09 11,940 0 0.5
10/01/2011
3.13
 4,910 3.18 3.18 3.13 4,610 0 0.2
07/01/2011
3.18
 2,070 3.20 3.20 3.09 960 0 0.0
06/01/2011
3.20
 4,710 3.16 3.20 3.13 4,700 0 0.2
05/01/2011
3.16
 12,060 3.19 3.19 3.16 9,780 0 0.4
04/01/2011
3.19
 4,700 3.05 3.19 3.09 80 0 0.0
31/12/2010
3.05
 44,280 3.20 3.24 3.05 20,000 0 0.9
30/12/2010
3.20
 24,000 3.20 3.20 3.18 20,000 0 0.9
29/12/2010
3.20
 13,920 3.24 3.24 3.16 13,910 0 0.6
28/12/2010
3.24
 23,190 3.20 3.24 3.13 18,100 0 0.8
27/12/2010
3.20
 11,610 3.26 3.29 3.20 9,000 0 0.4
24/12/2010
3.26
 18,100 3.27 3.27 3.13 2,510 0 0.1
23/12/2010
3.27
 9,200 3.27 3.27 3.16 0 0 0
22/12/2010
3.27
 24,760 3.27 3.27 3.27 21,260 0 0.9
21/12/2010
3.27
 20,260 3.25 3.27 3.20 6,800 0 0.3
20/12/2010
3.25
 24,260 3.23 3.37 3.23 200 0 0.0
17/12/2010
3.23
 9,510 3.16 3.23 3.09 0 0 0
16/12/2010
3.16
 22,400 3.13 3.20 3.15 10,010 0 0.4
15/12/2010
3.13
 42,290 3.13 3.16 3.07 0 0 0
14/12/2010
3.13
 33,290 3.27 3.27 3.13 0 0 0
13/12/2010
3.27
 72,750 3.11 3.27 3.26 0 30 -0.0
10/12/2010
3.11
 23,330 3.09 3.20 3.09 0 0 0
09/12/2010
3.09
 2,080 3.01 3.13 2.89 0 0 0
08/12/2010
3.01
 57,480 3.16 3.16 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |