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
(2025-11-04) 		-2.77 -9.26% 57,397,100 -1,844,000 -51.6
26.70
29.87
27.45
2 tháng
(2025-10-06) 		-4.15 -13.28% 183,737,900 -3,645,700 -92.6
26.70
37.50
27.45
3 tháng
(2025-09-05) 		-5 -15.57% 278,800,700 -6,061,300 -179.4
26.70
37.50
27.45
6 tháng
(2025-06-09) 		4.51 19.97% 707,597,200 26,169 38.0
21.87
37.50
27.45
12 tháng
(2024-12-09) 		3.31 13.89% 1,110,188,900 -199,701 37.5
18.71
37.50
27.45
24 tháng
(2023-12-15) 		3.97 17.17% 1,685,258,600 1,159,610 83.0
18.71
37.50
27.45
36 tháng
(2022-12-20) 		8.54 46% 2,262,739,400 1,963,250 101.5
15.89
37.50
27.45
60 tháng
(2020-12-30) 		13.29 96.24% 2,853,989,500 -1,944,104 -139.6
12.84
53.36
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
3.95
 134,370 4.15 4.15 3.95 0 0 0
20/11/2009
4.15
 77,130 4.21 4.24 4.15 0 0 0
19/11/2009
4.21
 69,720 4.21 4.29 4.15 0 700 0
18/11/2009
4.21
 78,780 4.18 4.21 4.04 0 200 0
17/11/2009
4.18
 181,570 4.24 4.38 4.15 7,790 0 0
16/11/2009
4.24
 116,210 4.04 4.24 4.24 960 600 0
13/11/2009
4.04
 54,040 3.87 4.04 4.04 0 0 0
12/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/22.87 Giá: 20 (Volume + 22.87%, Ratio=0.23)
12/11/2009
3.87
 25,890 3.71 3.87 3.87 0 0 0
11/11/2009
3.71
 200,050 3.84 3.84 3.66 1,100 0 0
10/11/2009
3.84
 130,540 3.84 3.86 3.75 0 22,580 0
09/11/2009
3.84
 163,160 3.82 3.84 3.66 0 0 0
06/11/2009
3.82
 165,660 3.64 3.82 3.80 0 20 0
05/11/2009
3.64
 52,910 3.48 3.64 3.53 0 0 0
04/11/2009
3.48
 66,620 3.41 3.48 3.28 500 0 0
03/11/2009
3.41
 112,340 3.57 3.62 3.41 3,000 0 0
02/11/2009
3.57
 58,100 3.75 3.75 3.57 0 100 0
30/10/2009
3.75
 58,860 3.71 3.86 3.57 0 0 0
29/10/2009
3.71
 76,800 3.89 3.89 3.71 10 2,020 0
28/10/2009
3.89
 226,980 3.86 3.89 3.68 0 0 0
27/10/2009
3.86
 23,380 4.07 4.07 3.86 500 0 0
26/10/2009
4.07
 35,590 4.14 4.25 4.05 1,000 200 0
23/10/2009
4.14
 62,260 4.34 4.34 4.14 0 2,150 0
22/10/2009
4.34
 19,560 4.34 4.38 4.20 0 0 0
21/10/2009
4.34
 60,260 4.32 4.45 4.32 0 0 0
20/10/2009
4.32
 103,330 4.11 4.32 4.25 0 0 0
19/10/2009
4.11
 120,180 4.29 4.29 4.09 0 0 0
16/10/2009
4.29
 110,160 4.52 4.52 4.29 0 6,190 0
15/10/2009
4.52
 120,760 4.43 4.61 4.38 0 1,100 0
14/10/2009
4.43
 129,320 4.23 4.43 4.09 0 2,000 0
13/10/2009
4.23
 160,520 4.05 4.23 4.07 700 0 0
12/10/2009
4.05
 149,620 3.86 4.05 3.89 0 0 0
09/10/2009
3.86
 122,270 3.68 3.86 3.86 0 0 0
08/10/2009
3.68
 186,020 3.53 3.68 3.55 0 6,130 0
07/10/2009
3.53
 33,790 3.37 3.53 3.53 0 0 0
06/10/2009
3.37
 52,190 3.21 3.37 3.34 0 0 0
05/10/2009
3.21
 83,280 3.07 3.21 3.10 0 0 0
02/10/2009
3.07
 105,940 3.19 3.19 3.03 0 300 0
01/10/2009
3.19
 153,420 3.30 3.30 3.14 0 0 0
30/09/2009
3.30
 117,600 3.34 3.34 3.28 0 0 0
29/09/2009
3.34
 91,700 3.39 3.39 3.30 0 0 0
28/09/2009
3.39
 96,090 3.48 3.48 3.37 300 0 0
25/09/2009
3.48
 93,480 3.39 3.48 3.32 0 0 0
24/09/2009
3.39
 155,600 3.43 3.48 3.34 0 1,210 0
23/09/2009
3.43
 246,640 3.28 3.43 3.34 100 0 0
22/09/2009
3.28
 162,190 3.14 3.28 3.23 3,000 0 0
21/09/2009
3.14
 138,420 3.01 3.14 3.12 0 0 0
18/09/2009
3.01
 145,310 2.87 3.01 2.87 0 0 0
17/09/2009
2.87
 157,720 2.87 2.89 2.73 0 800 0
16/09/2009
2.87
 132,150 2.87 2.98 2.87 1,000 0 0
15/09/2009
2.87
 117,340 2.92 2.94 2.80 0 0 0
14/09/2009
2.92
 119,890 2.87 2.94 2.89 30 2,300 0
11/09/2009
2.87
 199,130 2.73 2.87 2.67 800 0 0
10/09/2009
2.73
 96,410 2.78 2.80 2.71 0 0 0
09/09/2009
2.78
 143,340 2.69 2.80 2.69 300 0 0
08/09/2009
2.69
 122,760 2.58 2.69 2.58 1,900 0 0
07/09/2009
2.58
 140,340 2.53 2.58 2.44 1,400 650 0
04/09/2009
2.53
 205,920 2.62 2.62 2.53 700 300 0
03/09/2009
2.62
 126,160 2.60 2.67 2.53 0 2,000 0
02/09/2009
2.60
 0 2.60 2.60 2.60 0 0 0
01/09/2009
2.60
 136,020 2.62 2.62 2.53 180 2,160 0
31/08/2009
2.62
 74,110 2.62 2.67 2.58 0 100 0
28/08/2009
2.62
 90,450 2.51 2.62 2.53 0 0 0
27/08/2009
2.51
 104,910 2.51 2.53 2.49 0 0 0
26/08/2009
2.51
 188,590 2.40 2.51 2.31 1,800 0 0
25/08/2009
2.40
 139,440 2.49 2.49 2.37 400 1,500 0
24/08/2009
2.49
 223,870 2.60 2.69 2.49 2,350 2,000 0
21/08/2009
2.60
 58,550 2.49 2.60 2.60 0 0 0
20/08/2009
2.49
 263,190 2.37 2.49 2.46 0 1,600 0
19/08/2009
2.37
 96,210 2.26 2.37 2.35 0 500 0
18/08/2009
2.26
 145,060 2.17 2.26 2.16 0 0 0
17/08/2009
2.17
 103,150 2.23 2.28 2.17 1,150 0 0
14/08/2009
2.23
 407,170 2.12 2.23 2.21 0 0 0
13/08/2009
2.12
 32,280 2.02 2.12 2.12 0 0 0
12/08/2009
2.02
 117,230 2.02 2.08 2.02 0 0 0
11/08/2009
2.02
 75,590 2.00 2.03 1.97 0 2,000 0
10/08/2009
2.00
 51,490 1.99 2.03 1.93 0 0 0
07/08/2009
1.99
 30,490 2.02 2.06 1.98 0 0 0
06/08/2009
2.02
 52,220 2.07 2.14 2.02 0 0 0
05/08/2009
2.07
 90,520 1.98 2.07 1.95 0 0 0
04/08/2009
1.98
 75,360 1.90 1.99 1.90 0 2,280 0
03/08/2009
1.90
 10,340 1.88 1.92 1.88 500 0 0
31/07/2009
1.88
 42,440 1.79 1.88 1.87 0 0 0
30/07/2009
1.79
 10,440 1.81 1.83 1.79 500 0 0
29/07/2009
1.81
 27,880 1.83 1.87 1.81 0 0 0
28/07/2009
1.83
 63,350 1.92 1.92 1.83 3,000 0 0
27/07/2009
1.92
 36,140 1.88 1.98 1.88 400 0 0
24/07/2009
1.88
 9,950 1.80 1.88 1.88 0 0 0
23/07/2009
1.80
 12,700 1.75 1.80 1.72 200 0 0
22/07/2009
1.75
 17,530 1.76 1.80 1.75 0 0 0
21/07/2009
1.76
 12,510 1.76 1.76 1.75 0 0 0
20/07/2009
1.76
 23,470 1.80 1.80 1.74 0 100 0
17/07/2009
1.80
 10,100 1.80 1.81 1.72 0 0 0
16/07/2009
1.80
 22,490 1.79 1.81 1.76 0 0 0
15/07/2009
1.79
 11,480 1.74 1.81 1.75 0 0 0
14/07/2009
1.74
 49,040 1.75 1.80 1.74 0 0 0
13/07/2009
1.75
 37,020 1.79 1.79 1.73 480 1,340 0
10/07/2009
1.79
 15,530 1.82 1.85 1.74 0 1,000 0
09/07/2009
1.82
 26,400 1.86 1.89 1.82 0 0 0
08/07/2009
1.86
 12,930 1.90 1.90 1.81 120 0 0
07/07/2009
1.90
 23,570 1.90 1.92 1.83 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |