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)
14/06/2010
4.34
 50,130 4.34 4.38 4.34 0 0 0
11/06/2010
4.34
 63,180 4.26 4.38 4.34 0 0 0
10/06/2010
4.26
 50,120 4.21 4.26 4.17 10,000 0 0.5
09/06/2010
4.21
 19,720 4.26 4.34 4.21 0 0 0
08/06/2010
4.26
 84,930 4.17 4.26 4.13 0 20 -0.0
07/06/2010
4.17
 68,030 4.34 4.34 4.13 22,000 0 1.1
04/06/2010
4.34
 40,830 4.38 4.38 4.34 0 350 -0.0
03/06/2010
4.38
 83,810 4.38 4.46 4.38 0 300 -0.0
02/06/2010
4.38
 29,040 4.42 4.46 4.34 0 0 0
01/06/2010
4.42
 35,130 4.34 4.46 4.30 0 0 0
31/05/2010
4.34
 24,160 4.46 4.46 4.34 20 0 0.0
28/05/2010
4.46
 190,010 4.26 4.46 4.38 0 9,380 -0.5
27/05/2010
4.26
 36,960 4.26 4.26 4.21 0 9,800 -0.5
26/05/2010
4.26
 67,800 4.09 4.26 4.09 10,500 0 0.5
25/05/2010
4.09
 33,530 4.21 4.26 4.09 960 0 0.0
24/05/2010
4.21
 42,590 4.12 4.21 4.05 50 5,410 -0.3
21/05/2010
4.12
 243,800 4.34 4.34 4.12 20,100 51,400 -1.6
20/05/2010
4.34
 70,570 4.26 4.34 4.13 100 5,000 -0.3
19/05/2010
4.26
 90,750 4.38 4.46 4.26 100 980 -0.0
18/05/2010
4.38
 108,100 4.46 4.54 4.38 5,000 8,590 -0.2
17/05/2010
4.46
 134,830 4.54 4.59 4.42 100 16,960 -0.9
14/05/2010
4.54
 173,990 4.67 4.71 4.54 20 12,000 -0.7
13/05/2010
4.67
 125,100 4.63 4.75 4.54 210 47,910 -2.7
12/05/2010
4.63
 242,130 4.79 4.79 4.63 700 34,270 -1.9
11/05/2010
4.79
 206,120 4.83 4.92 4.79 500 25,000 -1.4
10/05/2010
4.83
 360,710 4.71 4.87 4.67 100 15,100 -0.9
07/05/2010
4.71
 400,570 4.96 4.96 4.71 0 5,000 -0.3
06/05/2010
4.96
 616,390 5.00 5.00 4.75 65,000 0 3.8
05/05/2010
5.00
 73,750 5.12 5.12 4.96 2,100 980 0.1
04/05/2010
5.12
 411,280 5.12 5.29 4.96 5,300 0 0.3
29/04/2010
5.12
 388,060 4.92 5.12 4.96 10,600 20,000 0
28/04/2010
4.92
 229,230 4.83 5.04 4.75 100 0 0.0
27/04/2010
4.83
 296,090 4.67 4.87 4.67 0 0 0
26/04/2010
4.67
 154,430 4.59 4.67 4.54 17,060 0 1.0
22/04/2010
4.59
 206,840 4.46 4.67 4.54 30,300 13,000 0.9
21/04/2010
4.46
 172,050 4.50 4.54 4.46 47,800 42,770 0.3
20/04/2010
4.50
 233,980 4.67 4.67 4.50 76,500 9,000 3.7
19/04/2010
4.67
 225,450 4.50 4.71 4.67 10,000 8,850 0.1
16/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
16/04/2010
4.50
 73,760 4.29 4.50 4.50 0 0 0
15/04/2010
4.29
 473,130 4.10 4.29 4.21 178,270 4,500 13.1
14/04/2010
4.10
 225,850 3.98 4.12 3.98 88,790 4,000 6.1
13/04/2010
3.98
 133,460 3.98 4.04 3.98 71,280 1,000 4.9
12/04/2010
3.98
 131,290 4.01 4.04 3.95 4,800 390 0.3
09/04/2010
4.01
 159,370 4.04 4.12 3.98 1,700 0 0.1
08/04/2010
4.04
 258,320 3.90 4.07 3.95 0 4,000 -0.3
07/04/2010
3.90
 88,110 3.90 3.92 3.84 300 4,300 -0.3
06/04/2010
3.90
 227,750 3.75 3.92 3.87 7,500 6,390 0.1
05/04/2010
3.75
 85,240 3.70 3.75 3.67 0 0 0
02/04/2010
3.70
 104,040 3.73 3.78 3.61 4,500 1,800 0.2
01/04/2010
3.73
 144,020 3.58 3.75 3.55 0 16,190 -1.0
31/03/2010
3.58
 61,940 3.61 3.64 3.58 710 2,500 -0.1
30/03/2010
3.61
 41,490 3.61 3.64 3.55 0 5,500 0
29/03/2010
3.61
 43,280 3.58 3.64 3.58 0 500 -0.0
26/03/2010
3.58
 75,820 3.55 3.58 3.53 400 0 0.0
25/03/2010
3.55
 92,620 3.67 3.67 3.53 0 0 0
24/03/2010
3.67
 154,850 3.58 3.67 3.58 0 500 -0.0
23/03/2010
3.58
 110,000 3.70 3.70 3.58 1,200 0 0.1
22/03/2010
3.70
 92,120 3.81 3.81 3.70 2,020 800 0.1
19/03/2010
3.81
 70,950 3.84 3.87 3.78 20 0 0.0
18/03/2010
3.84
 110,460 3.78 3.84 3.73 720 3,000 -0.2
17/03/2010
3.78
 124,790 3.84 3.90 3.78 3,490 1,300 0.1
16/03/2010
3.84
 112,410 4.01 4.01 3.81 2,000 0 0.1
15/03/2010
4.01
 116,360 4.10 4.10 3.95 670 500 0.0
12/03/2010
4.10
 203,920 3.95 4.12 4.04 4,500 0 0.3
11/03/2010
3.95
 108,430 3.78 3.95 3.84 1,300 0 0.1
10/03/2010
3.78
 182,300 3.75 3.87 3.73 1,240 107,500 -7.1
09/03/2010
3.75
 197,170 3.64 3.75 3.58 0 73,600 -4.7
08/03/2010
3.64
 148,330 3.67 3.73 3.64 0 42,600 -2.8
05/03/2010
3.67
 70,820 3.67 3.67 3.61 0 0 0
04/03/2010
3.67
 117,990 3.58 3.75 3.61 500 8,990 -0.6
03/03/2010
3.58
 53,920 3.55 3.58 3.50 0 1,360 -0.1
02/03/2010
3.55
 78,860 3.58 3.61 3.55 300 6,000 -0.4
01/03/2010
3.58
 113,890 3.44 3.61 3.47 0 10,660 -0.7
26/02/2010
3.44
 36,250 3.41 3.47 3.41 6,000 0 0.4
25/02/2010
3.41
 26,920 3.41 3.53 3.41 5,040 0 0.3
24/02/2010
3.41
 36,140 3.41 3.44 3.36 11,550 100 0.7
23/02/2010
3.41
 48,190 3.55 3.55 3.41 10,920 2,100 0.5
22/02/2010
3.55
 35,100 3.47 3.58 3.47 0 0 0
12/02/2010
3.47
 35,500 3.47 3.61 3.47 0 0 0
11/02/2010
3.47
 30,900 3.41 3.47 3.41 14,200 0 0.9
10/02/2010
3.41
 23,370 3.36 3.47 3.41 16,140 0 1.0
09/02/2010
3.36
 48,560 3.41 3.41 3.36 10,000 0 0.6
08/02/2010
3.41
 29,340 3.41 3.41 3.41 740 0 0.0
05/02/2010
3.41
 62,510 3.44 3.50 3.36 2,830 0 0.2
04/02/2010
3.44
 26,500 3.30 3.44 3.36 240 0 0.0
03/02/2010
3.30
 7,100 3.27 3.36 3.27 30 140 -0.0
02/02/2010
3.27
 17,800 3.38 3.38 3.27 100 0 0.0
01/02/2010
3.38
 220 3.36 3.47 3.38 0 0 0
29/01/2010
3.36
 23,760 3.36 3.36 3.24 2,550 0 0.1
28/01/2010
3.36
 14,450 3.38 3.38 3.36 0 0 0
27/01/2010
3.38
 38,510 3.41 3.47 3.36 0 2,110 -0.1
26/01/2010
3.41
 16,980 3.27 3.41 3.30 180 1,000 -0.0
25/01/2010
3.27
 21,820 3.21 3.27 3.21 2,520 0 0.1
22/01/2010
3.21
 12,660 3.19 3.27 3.19 7,000 400 0.4
21/01/2010
3.19
 23,590 3.30 3.30 3.16 3,000 0 0.2
20/01/2010
3.30
 18,100 3.36 3.44 3.30 10,000 0 0.6
19/01/2010
3.36
 8,770 3.30 3.41 3.27 0 500 -0.0
18/01/2010
3.30
 23,980 3.47 3.47 3.30 0 0 0
15/01/2010
3.47
 9,420 3.58 3.58 3.47 200 0 0.0
14/01/2010
3.58
 30,210 3.41 3.58 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |