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)
07/12/2010
3.16
 47,590 3.24 3.24 3.09 0 0 0
06/12/2010
3.24
 31,550 3.24 3.25 3.13 780 0 0.0
03/12/2010
3.24
 32,340 3.09 3.24 3.09 0 0 0
02/12/2010
3.09
 25,170 2.99 3.09 2.94 0 0 0
01/12/2010
2.99
 25,360 3.01 3.02 2.98 0 0 0
30/11/2010
3.01
 24,450 2.94 3.02 2.94 0 10 -0.0
29/11/2010
2.94
 9,100 2.93 2.94 2.83 0 0 0
26/11/2010
2.93
 25,000 2.91 2.93 2.91 0 0 0
25/11/2010
2.91
 2,730 2.86 2.91 2.91 0 0 0
24/11/2010
2.86
 26,030 2.87 2.87 2.80 30 0 0.0
23/11/2010
2.87
 6,460 2.80 2.87 2.72 0 0 0
22/11/2010
2.80
 31,910 2.82 2.82 2.72 0 11,440 -0.4
19/11/2010
2.82
 31,320 2.83 2.85 2.80 0 11,450 -0.4
18/11/2010
2.83
 41,810 2.82 2.88 2.82 0 17,280 -0.7
17/11/2010
2.82
 20,360 2.80 2.82 2.69 0 0 0
16/11/2010
2.80
 50,250 2.80 2.80 2.72 0 18,050 -0.7
15/11/2010
2.80
 42,630 2.90 2.91 2.80 0 14,560 -0.6
12/11/2010
2.90
 46,640 2.95 2.95 2.85 0 18,200 -0.7
11/11/2010
2.95
 67,000 3.02 3.02 2.95 0 0 0
10/11/2010
3.02
 40,000 3.03 3.06 2.98 0 13,590 -0.6
09/11/2010
3.03
 140,280 3.13 3.13 3.03 0 17,020 -0.7
08/11/2010
3.13
 43,560 3.13 3.14 3.13 0 25,000 -1.1
05/11/2010
3.13
 23,880 3.09 3.13 3.10 0 0 0
04/11/2010
3.09
 33,170 3.10 3.16 3.09 30 0 0.0
03/11/2010
3.10
 27,350 3.18 3.18 3.10 0 20,000 -0.9
02/11/2010
3.18
 54,290 3.21 3.21 3.13 0 42,000 -1.8
01/11/2010
3.21
 2,380 3.25 3.25 3.21 0 100 -0.0
29/10/2010
3.25
 30,730 3.25 3.27 3.18 0 0 0
28/10/2010
3.25
 15,640 3.24 3.27 3.13 0 0 0
27/10/2010
3.24
 8,000 3.27 3.30 3.24 0 0 0
26/10/2010
3.27
 21,550 3.18 3.27 3.19 0 50 -0.0
25/10/2010
3.18
 5,980 3.16 3.19 3.16 50 100 -0.0
22/10/2010
3.16
 28,520 3.18 3.24 3.16 200 0 0.0
21/10/2010
3.18
 33,670 3.23 3.23 3.18 0 0 0
20/10/2010
3.23
 41,640 3.28 3.28 3.18 0 0 0
19/10/2010
3.28
 24,690 3.24 3.28 3.20 0 100 -0.0
18/10/2010
3.24
 400 3.28 3.28 3.24 0 0 0
15/10/2010
3.28
 24,520 3.28 3.28 3.24 100 0 0.0
14/10/2010
3.28
 57,430 3.28 3.30 3.21 0 0 0
13/10/2010
3.28
 11,130 3.29 3.29 3.16 0 0 0
12/10/2010
3.29
 20,800 3.30 3.30 3.18 50 0 0.0
11/10/2010
3.30
 3,040 3.29 3.30 3.27 0 0 0
08/10/2010
3.29
 52,220 3.29 3.30 3.29 0 0 0
07/10/2010
3.29
 84,800 3.28 3.36 3.27 0 0 0
06/10/2010
3.28
 29,000 3.28 3.31 3.27 0 0 0
05/10/2010
3.28
 11,400 3.28 3.28 3.24 1,000 0 0.0
04/10/2010
3.28
 17,660 3.28 3.31 3.25 1,000 0 0.0
01/10/2010
3.28
 14,610 3.29 3.42 3.28 0 0 0
30/09/2010
3.29
 33,770 3.32 3.32 3.24 50 0 0.0
29/09/2010
3.32
 29,290 3.37 3.37 3.32 0 0 0
28/09/2010
3.37
 52,560 3.40 3.40 3.35 0 0 0
27/09/2010
3.40
 33,680 3.40 3.40 3.37 0 0 0
24/09/2010
3.40
 4,730 3.46 3.46 3.35 0 0 0
23/09/2010
3.46
 56,990 3.43 3.46 3.26 9,000 0 0.4
22/09/2010
3.43
 9,450 3.49 3.49 3.43 0 0 0
21/09/2010
3.49
 7,600 3.52 3.52 3.46 0 0 0
20/09/2010
3.52
 8,510 3.53 3.53 3.47 0 0 0
17/09/2010
3.53
 5,810 3.46 3.53 3.42 0 0 0
16/09/2010
3.46
 44,020 3.49 3.60 3.38 1,000 0 0.0
15/09/2010
3.49
 66,830 3.46 3.49 3.41 14,300 0 0.7
14/09/2010
3.46
 39,920 3.42 3.46 3.42 15,000 0 0.7
13/09/2010
3.42
 25,670 3.42 3.42 3.28 7,360 0 0.3
10/09/2010
3.42
 55,220 3.42 3.46 3.41 20,000 0 0.9
09/09/2010
3.42
 28,930 3.38 3.51 3.38 0 0 0
08/09/2010
3.38
 25,540 3.49 3.49 3.38 0 0 0
07/09/2010
3.49
 20,480 3.53 3.56 3.41 1,000 0 0.0
06/09/2010
3.53
 36,710 3.46 3.57 3.46 30,000 19,760 0.5
01/09/2010
3.46
 35,910 3.42 3.57 3.42 0 0 0
31/08/2010
3.42
 41,270 3.34 3.44 3.21 3,190 0 0.1
30/08/2010
3.34
 43,560 3.18 3.34 3.27 13,820 0 0.6
27/08/2010
3.18
 69,710 3.20 3.20 3.10 600 15,000 -0.6
26/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2010
3.20
 35,330 3.09 3.20 3.02 16,300 1,570 0.6
25/08/2010
3.09
 113,590 3.17 3.17 3.01 2,170 19,450 -0.7
24/08/2010
3.17
 168,830 3.29 3.29 3.17 50,000 0 2.2
23/08/2010
3.29
 34,150 3.34 3.38 3.29 200 0 0.0
20/08/2010
3.34
 56,140 3.36 3.37 3.30 15,000 0 0.7
19/08/2010
3.36
 18,830 3.35 3.40 3.33 5,370 0 0.3
18/08/2010
3.35
 39,550 3.41 3.48 3.35 6,750 0 0.3
17/08/2010
3.41
 76,910 3.38 3.41 3.34 1,230 0 0.1
16/08/2010
3.38
 80,580 3.36 3.45 3.30 3,700 0 0.2
13/08/2010
3.36
 87,150 3.30 3.36 3.19 15,410 0 0.7
12/08/2010
3.30
 163,560 3.41 3.41 3.30 45,190 0 2.1
11/08/2010
3.41
 82,990 3.38 3.41 3.37 20,000 180 0.9
10/08/2010
3.38
 172,500 3.51 3.51 3.34 55,790 0 2.6
09/08/2010
3.51
 72,770 3.58 3.58 3.49 20,000 0 1.0
06/08/2010
3.58
 30,800 3.59 3.59 3.57 24,030 0 1.2
05/08/2010
3.59
 19,000 3.59 3.59 3.59 10,000 0 0.5
04/08/2010
3.59
 112,860 3.63 3.63 3.57 16,130 0 0.8
03/08/2010
3.63
 61,020 3.66 3.66 3.63 10,000 0 0.5
02/08/2010
3.66
 23,920 3.70 3.70 3.66 17,720 0 0.9
30/07/2010
3.70
 19,440 3.63 3.70 3.63 10,000 0 0.5
29/07/2010
3.63
 53,430 3.63 3.63 3.58 20,000 0 1.0
28/07/2010
3.63
 59,700 3.66 3.66 3.63 30,100 0 1.5
27/07/2010
3.66
 25,820 3.63 3.66 3.63 0 2,470 -0.1
26/07/2010
3.63
 29,200 3.70 3.70 3.63 0 550 -0.0
23/07/2010
3.70
 54,620 3.66 3.70 3.66 20,000 0 1.0
22/07/2010
3.66
 101,770 3.70 3.70 3.66 35,000 0 1.8
21/07/2010
3.70
 91,810 3.74 3.74 3.70 55,480 0 2.9
20/07/2010
3.74
 44,170 3.74 3.74 3.70 41,000 0 2.1
19/07/2010
3.74
 86,040 3.77 3.77 3.74 40,100 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |