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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |