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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |