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

21.50
0.50
(2.38%)
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
(2025-12-29) 		-2.15 -9.31% 72,840,100 -1,848,700 -41.4
20.65
23.10
21
2 tháng
(2025-11-28) 		-6.30 -23.12% 122,612,100 -2,337,400 -54.5
20.65
27.45
21
3 tháng
(2025-10-29) 		-9.41 -30.99% 189,032,200 -6,705,400 -194.2
20.65
30.62
21
6 tháng
(2025-07-31) 		-10.26 -32.86% 578,032,400 -6,292,100 -153.2
20.65
37.50
21
12 tháng
(2025-02-03) 		-0.52 -2.44% 1,156,122,100 -2,115,233 -5.4
18.71
37.50
21
24 tháng
(2024-02-07) 		-1.31 -5.88% 1,741,682,600 -164,090 60.5
18.71
37.50
21
36 tháng
(2023-02-13) 		5.06 31.82% 2,351,578,600 -411,037 52.9
15.89
37.50
21
60 tháng
(2021-02-22) 		5.02 31.55% 2,935,167,200 -4,385,664 -197.3
14.18
53.36
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2009
1.90
 50,280 1.81 1.90 1.88 0 0 0
03/07/2009
1.81
 32,740 1.79 1.81 1.70 1,340 0 0
02/07/2009
1.79
 17,560 1.76 1.85 1.68 600 0 0
01/07/2009
1.76
 27,480 1.85 1.85 1.76 200 0 0
30/06/2009
1.85
 31,200 1.90 1.98 1.85 0 200 0
29/06/2009
1.90
 30,680 1.81 1.90 1.85 0 0 0
26/06/2009
1.81
 98,260 1.88 1.88 1.79 1,000 2,340 0
25/06/2009
1.88
 71,970 1.98 1.98 1.88 500 500 0
24/06/2009
1.98
 144,040 2.08 2.18 1.98 2,000 0 0
23/06/2009
2.08
 870 2.19 2.19 2.08 0 0 0
22/06/2009
2.19
 23,120 2.31 2.31 2.19 100 0 0
19/06/2009
2.31
 116,160 2.35 2.46 2.26 0 50 0
18/06/2009
2.35
 172,940 2.24 2.35 2.31 0 0 0
17/06/2009
2.24
 147,380 2.14 2.24 2.03 0 0 0
16/06/2009
2.14
 109,290 2.25 2.25 2.14 100 0 0
15/06/2009
2.25
 219,600 2.14 2.25 2.25 120 3,280 0
12/06/2009
2.14
 15,720 2.04 2.14 2.14 0 0 0
11/06/2009
2.04
 2,620 1.95 2.04 2.04 0 0 0
10/06/2009
1.95
 138,120 1.86 1.95 1.95 0 0 0
09/06/2009
1.86
 110,580 1.77 1.86 1.85 100 5,700 0
08/06/2009
1.77
 12,460 1.69 1.77 1.77 0 0 0
05/06/2009
1.69
 45,730 1.61 1.69 1.69 0 0 0
04/06/2009
1.61
 78,620 1.54 1.61 1.53 0 0 0
03/06/2009
1.54
 45,790 1.54 1.57 1.52 4,950 0 0
02/06/2009
1.54
 63,730 1.50 1.57 1.51 8,600 0 0
01/06/2009
1.50
 24,790 1.43 1.50 1.50 1,000 0 0
29/05/2009
1.43
 45,990 1.51 1.57 1.43 0 0 0
28/05/2009
1.51
 41,650 1.58 1.58 1.51 0 2,000 0
27/05/2009
1.58
 46,190 1.63 1.65 1.56 500 30 0
26/05/2009
1.63
 70,770 1.56 1.64 1.56 0 3,500 0
25/05/2009
1.56
 98,600 1.49 1.56 1.56 0 0 0
22/05/2009
1.49
 116,390 1.57 1.57 1.49 130 1,200 0
21/05/2009
1.57
 165,770 1.50 1.57 1.56 0 0 0
20/05/2009
1.50
 16,090 1.43 1.50 1.50 0 0 0
19/05/2009
1.43
 23,660 1.36 1.43 1.43 0 0 0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 1%
18/05/2009
1.36
 56,900 1.30 1.36 1.36 2,200 0 0
15/05/2009
1.30
 62,060 1.24 1.30 1.30 0 0 0
14/05/2009
1.24
 34,370 1.24 1.24 1.18 0 0 0
13/05/2009
1.24
 93,900 1.19 1.25 1.22 0 0 0
12/05/2009
1.19
 76,500 1.14 1.19 1.10 0 2,000 0
11/05/2009
1.14
 33,570 1.17 1.17 1.14 0 3,000 0
08/05/2009
1.17
 26,870 1.18 1.18 1.13 0 0 0
07/05/2009
1.18
 18,160 1.13 1.18 1.15 0 0 0
06/05/2009
1.13
 23,280 1.19 1.19 1.13 80 1,000 0
05/05/2009
1.19
 117,180 1.14 1.19 1.18 0 1,000 0
04/05/2009
1.14
 7,240 1.08 1.14 1.14 0 0 0
29/04/2009
1.08
 10,430 1.08 1.08 1.04 0 0 0
28/04/2009
1.08
 2,710 1.05 1.08 1.04 0 0 0
27/04/2009
1.05
 16,960 1.08 1.08 1.04 0 0 0
24/04/2009
1.08
 34,130 1.14 1.14 1.08 1,000 0 0
23/04/2009
1.14
 4,500 1.14 1.14 1.10 0 0 0
22/04/2009
1.14
 11,350 1.08 1.14 1.10 0 0 0
21/04/2009
1.08
 64,160 1.08 1.08 1.03 0 6,500 0
20/04/2009
1.08
 24,650 1.13 1.13 1.08 0 0 0
17/04/2009
1.13
 50,420 1.19 1.19 1.13 0 1,500 0
16/04/2009
1.19
 41,170 1.14 1.19 1.15 3,000 0 0
15/04/2009
1.14
 63,270 1.14 1.17 1.13 2,420 1,500 0
14/04/2009
1.14
 44,020 1.14 1.18 1.14 100 0 0
13/04/2009
1.14
 128,920 1.08 1.14 1.13 0 0 0
10/04/2009
1.08
 41,790 1.03 1.08 1.08 500 0 0
09/04/2009
1.03
 17,980 1.05 1.09 1.03 3,000 3,500 0
08/04/2009
1.05
 35,300 1.10 1.11 1.05 0 5,000 0
07/04/2009
1.10
 24,360 1.06 1.11 1.06 1,100 0 0
03/04/2009
1.06
 52,650 1.01 1.06 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |