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

21.80
0.80
(3.81%)
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)
02/04/2009
1.01
 10,900 1.00 1.02 1.01 0 0 0
01/04/2009
1.00
 19,830 1.00 1.00 1.00 0 0 0
31/03/2009
1.00
 6,500 1.00 1.00 0.97 0 0 0
30/03/2009
1.00
 22,940 1.01 1.01 0.97 1,500 0 0
27/03/2009
1.01
 23,110 1.03 1.05 0.99 0 0 0
26/03/2009
1.03
 19,210 1.00 1.03 1.01 0 0 0
25/03/2009
1.00
 15,530 0.99 1.01 0.97 4,900 0 0
24/03/2009
0.99
 16,900 0.95 0.99 0.99 0 0 0
23/03/2009
0.95
 16,400 0.96 1.00 0.95 0 0 0
20/03/2009
0.96
 2,320 0.95 0.96 0.92 0 0 0
19/03/2009
0.95
 20,900 0.99 1.03 0.95 0 0 0
18/03/2009
0.99
 28,250 0.95 0.99 0.95 0 0 0
17/03/2009
0.95
 6,420 0.96 0.97 0.92 0 0 0
16/03/2009
0.96
 7,140 0.94 0.96 0.92 0 0 0
13/03/2009
0.94
 10,000 0.91 0.95 0.92 1,000 0 0
12/03/2009
0.91
 6,020 0.96 0.96 0.91 0 0 0
11/03/2009
0.96
 6,260 0.92 0.96 0.96 0 0 0
10/03/2009
0.92
 12,770 0.90 0.92 0.90 800 0 0
09/03/2009
0.90
 1,780 0.90 0.91 0.87 0 800 0
06/03/2009
0.90
 5,400 0.91 0.91 0.87 0 800 0
05/03/2009
0.91
 2,800 0.89 0.92 0.90 0 0 0
04/03/2009
0.89
 4,530 0.87 0.89 0.87 0 0 0
03/03/2009
0.87
 2,470 0.87 0.87 0.83 0 0 0
02/03/2009
0.87
 500 0.87 0.87 0.87 0 0 0
27/02/2009
0.87
 4,950 0.86 0.87 0.87 0 0 0
26/02/2009
0.86
 10,420 0.83 0.86 0.81 0 1,600 0
25/02/2009
0.83
 5,980 0.80 0.83 0.83 0 1,000 0
24/02/2009
0.80
 13,090 0.84 0.84 0.80 0 1,170 0
23/02/2009
0.84
 12,410 0.88 0.88 0.84 0 0 0
20/02/2009
0.88
 6,050 0.85 0.88 0.86 700 0 0
19/02/2009
0.85
 930 0.85 0.85 0.81 0 880 0
18/02/2009
0.85
 5,010 0.89 0.89 0.85 120 0 0
17/02/2009
0.89
 7,100 0.90 0.90 0.86 0 0 0
16/02/2009
0.90
 2,230 0.95 0.95 0.90 0 0 0
13/02/2009
0.95
 1,570 0.95 0.95 0.90 0 0 0
12/02/2009
0.95
 4,930 0.92 0.95 0.89 0 0 0
11/02/2009
0.92
 4,330 0.93 0.93 0.91 1,000 560 0
10/02/2009
0.93
 3,180 0.93 0.94 0.90 600 0 0
09/02/2009
0.93
 11,890 0.89 0.93 0.92 0 0 0
06/02/2009
0.89
 6,450 0.90 0.91 0.89 1,000 0 0
05/02/2009
0.90
 7,480 0.94 0.94 0.90 0 0 0
04/02/2009
0.94
 960 0.95 0.95 0.91 0 0 0
03/02/2009
0.95
 3,510 0.98 0.98 0.93 160 0 0
02/02/2009
0.98
 3,150 0.99 1.00 0.98 0 0 0
23/01/2009
0.99
 520 0.94 0.99 0.94 190 0 0
22/01/2009
0.94
 1,760 0.94 0.94 0.93 0 1,150 0
21/01/2009
0.94
 3,510 0.90 0.95 0.91 0 10 0
20/01/2009
0.90
 3,740 0.93 0.97 0.88 0 0 0
19/01/2009
0.93
 60 0.93 0.93 0.93 0 0 0
16/01/2009
0.93
 2,010 0.93 0.96 0.93 0 840 0
15/01/2009
0.93
 2,110 0.96 0.97 0.93 0 0 0
14/01/2009
0.96
 2,620 0.96 0.97 0.93 0 0 0
13/01/2009
0.96
 3,330 0.97 0.97 0.95 0 70 0
12/01/2009
0.97
 1,350 0.97 0.97 0.97 0 1,050 0
09/01/2009
0.97
 4,110 0.97 0.97 0.97 0 0 0
08/01/2009
0.97
 24,100 0.98 0.98 0.95 0 2,360 0
07/01/2009
0.98
 14,800 0.97 0.99 0.97 0 0 0
06/01/2009
0.97
 6,130 0.97 0.97 0.97 0 1,560 0
05/01/2009
0.97
 14,280 0.97 0.97 0.95 2,000 0 0
02/01/2009
0.97
 640 0.97 0.99 0.94 0 0 0
31/12/2008
0.97
 1,140 0.96 0.98 0.95 1,000 0 0
30/12/2008
0.96
 8,460 0.96 0.96 0.96 0 2,150 0
29/12/2008
0.96
 6,990 0.95 0.96 0.95 1,000 0 0
26/12/2008
0.95
 4,270 0.95 0.96 0.92 0 0 0
25/12/2008
0.95
 3,570 0.92 0.95 0.92 0 0 0
24/12/2008
0.92
 2,690 0.95 0.95 0.91 0 100 0
23/12/2008
0.95
 3,150 0.95 0.95 0.92 0 0 0
22/12/2008
0.95
 5,600 0.93 0.97 0.95 0 0 0
19/12/2008
0.93
 7,630 0.95 0.97 0.93 400 0 0
18/12/2008
0.95
 2,510 0.93 0.95 0.93 0 1,590 0
17/12/2008
0.93
 6,110 0.92 0.97 0.93 0 0 0
16/12/2008
0.92
 9,850 0.97 0.98 0.92 0 0 0
15/12/2008
0.97
 12,130 0.92 0.97 0.90 590 0 0
12/12/2008
0.92
 6,810 0.88 0.92 0.90 1,000 0 0
11/12/2008
0.88
 5,620 0.90 0.93 0.88 0 930 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
10/12/2008
0.90
 8,970 0.95 0.95 0.90 0 0 0
09/12/2008
0.95
 12,060 0.93 0.97 0.92 0 0 0
08/12/2008
0.93
 16,010 0.96 0.97 0.93 200 0 0
05/12/2008
0.96
 9,070 0.97 0.97 0.95 800 670 0
04/12/2008
0.97
 10,080 0.97 0.99 0.97 0 330 0
03/12/2008
0.97
 10,440 0.97 0.99 0.97 0 0 0
02/12/2008
0.97
 7,230 1.01 1.01 0.96 200 1,400 0
01/12/2008
1.01
 26,870 0.98 1.02 0.95 0 0 0
28/11/2008
0.98
 13,290 0.93 0.98 0.92 0 0 0
27/11/2008
0.93
 10,460 0.94 0.95 0.92 0 0 0
26/11/2008
0.94
 23,940 0.97 0.97 0.94 0 0 0
25/11/2008
0.97
 20,050 0.95 0.97 0.95 0 0 0
24/11/2008
0.95
 13,650 0.94 0.95 0.91 0 0 0
21/11/2008
0.94
 6,780 0.93 0.95 0.91 0 0 0
20/11/2008
0.93
 11,750 0.95 0.95 0.92 0 0 0
19/11/2008
0.95
 5,800 0.95 0.99 0.95 0 1,000 0
18/11/2008
0.95
 9,930 0.95 0.97 0.93 0 0 0
17/11/2008
0.95
 21,950 1.00 1.00 0.95 0 0 0
14/11/2008
1.00
 12,230 0.98 1.02 1.00 0 0 0
13/11/2008
0.98
 19,670 0.96 1.00 0.94 0 0 0
12/11/2008
0.96
 24,150 0.99 0.99 0.94 0 0 0
11/11/2008
0.99
 26,320 1.04 1.04 0.99 0 500 0
10/11/2008
1.04
 19,290 1.04 1.05 1.04 0 0 0
07/11/2008
1.04
 29,180 1.04 1.04 0.99 0 0 0
06/11/2008
1.04
 75,530 1.04 1.09 0.99 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |