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

18
0.20
(1.12%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |