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

19.10
0.55
(2.96%)
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
(2026-03-30) 		-0.50 -2.62% 59,775,700 -723,904 13.6
17.90
19.20
19.10
2 tháng
(2026-03-02) 		-0.90 -4.63% 126,951,000 702,196 39.3
16.30
19.45
19.10
3 tháng
(2026-01-29) 		-2.80 -13.11% 175,100,300 457,496 34.3
16.30
22.05
19.10
6 tháng
(2025-10-31) 		-11.49 -38.26% 363,751,100 -4,306,104 -84.8
16.30
30.04
19.10
12 tháng
(2025-05-05) 		-1.36 -6.83% 1,112,175,800 -2,878,436 1.0
16.30
37.50
19.10
24 tháng
(2024-05-09) 		-3.97 -17.61% 1,729,389,600 -2,198,922 17.8
16.30
37.50
19.10
36 tháng
(2023-05-15) 		-2.04 -9.91% 2,469,227,400 -897,694 63.1
16.30
37.50
19.10
60 tháng
(2021-05-25) 		0.40 2.19% 3,063,694,400 -3,920,968 -149.1
15.14
53.36
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |