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

26.85
-0.60
(-2.19%)
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
(2025-11-05) 		-1.70 -5.84% 52,378,800 -2,386,600 -67.7
26.70
29.46
26.85
2 tháng
(2025-10-06) 		-3.80 -12.16% 185,322,100 -3,650,200 -92.8
26.70
37.50
26.85
3 tháng
(2025-09-08) 		-2.55 -8.50% 274,061,800 -6,205,400 -184.6
26.70
37.50
26.85
6 tháng
(2025-06-09) 		4.86 21.52% 709,181,400 21,669 37.8
21.87
37.50
26.85
12 tháng
(2024-12-10) 		3.61 15.15% 1,108,063,400 -101,701 40.1
18.71
37.50
26.85
24 tháng
(2023-12-18) 		4.39 19.05% 1,684,957,300 1,116,010 81.6
18.71
37.50
26.85
36 tháng
(2022-12-21) 		10.14 58.54% 2,262,790,400 1,913,950 99.9
15.89
37.50
26.85
60 tháng
(2020-12-31) 		13.73 100.12% 2,854,850,610 -1,760,954 -132.7
12.84
53.36
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2010
3.41
 42,800 3.38 3.47 3.30 600 0 0.0
12/01/2010
3.38
 56,370 3.55 3.55 3.38 0 0 0
11/01/2010
3.55
 27,970 3.70 3.81 3.55 520 0 0.0
08/01/2010
3.70
 30,360 3.75 3.92 3.70 0 0 0
07/01/2010
3.75
 34,500 3.84 3.98 3.75 0 0 0
06/01/2010
3.84
 103,240 3.78 3.92 3.78 700 10 0.0
05/01/2010
3.78
 95,020 3.61 3.78 3.75 0 22,700 -1.5
04/01/2010
3.61
 20,970 3.44 3.61 3.44 0 0 0
31/12/2009
3.44
 117,410 3.38 3.53 3.44 0 5,000 0
30/12/2009
3.38
 34,210 3.41 3.47 3.33 0 0 0
29/12/2009
3.41
 36,330 3.38 3.47 3.33 0 370 0
28/12/2009
3.38
 76,740 3.24 3.38 3.21 2,200 8,100 0
25/12/2009
3.24
 59,830 3.10 3.24 3.13 0 50 0
24/12/2009
3.10
 28,000 3.04 3.10 2.99 0 3,000 0
23/12/2009
3.04
 29,000 2.99 3.04 2.93 6,080 0 0
22/12/2009
2.99
 16,730 2.99 3.07 2.93 0 0 0
21/12/2009
2.99
 15,550 2.84 2.99 2.84 0 0 0
18/12/2009
2.84
 29,780 2.73 2.84 2.73 0 300 0
17/12/2009
2.73
 18,480 2.81 2.81 2.68 0 0 0
16/12/2009
2.81
 33,200 2.96 2.99 2.81 10,000 0 0
15/12/2009
2.96
 18,180 3.04 3.04 2.90 0 0 0
14/12/2009
3.04
 31,850 3.01 3.13 2.87 500 480 0
11/12/2009
3.01
 36,740 3.16 3.16 3.01 0 0 0
10/12/2009
3.16
 44,690 3.30 3.36 3.16 0 0 0
09/12/2009
3.30
 64,750 3.47 3.47 3.30 22,150 0 0
08/12/2009
3.47
 46,980 3.61 3.64 3.44 16,250 0 0
07/12/2009
3.61
 30,810 3.47 3.61 3.47 0 0 0
04/12/2009
3.47
 15,450 3.44 3.53 3.41 0 0 0
03/12/2009
3.44
 81,390 3.61 3.61 3.44 0 0 0
02/12/2009
3.61
 123,920 3.78 3.81 3.61 0 0 0
01/12/2009
3.78
 73,810 3.64 3.78 3.53 0 0 0
30/11/2009
3.64
 39,030 3.61 3.78 3.53 0 0 0
27/11/2009
3.61
 135,020 3.44 3.61 3.27 1,540 0 0
26/11/2009
3.44
 80,890 3.61 3.75 3.44 0 0 0
25/11/2009
3.61
 79,630 3.78 3.90 3.61 15,800 0 0
24/11/2009
3.78
 104,120 3.95 3.95 3.78 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |