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)
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
05/11/2008
1.04
 45,650 0.99 1.04 1.04 0 0 0
04/11/2008
0.99
 36,580 0.95 0.99 0.97 0 0 0
03/11/2008
0.95
 19,550 0.98 0.98 0.94 0 0 0
31/10/2008
0.98
 38,250 0.97 0.98 0.97 10,150 0 0
30/10/2008
0.97
 22,940 0.93 0.97 0.89 0 0 0
29/10/2008
0.93
 20,710 0.89 0.93 0.91 2,000 0 0
28/10/2008
0.89
 64,770 0.93 0.93 0.89 0 0 0
27/10/2008
0.93
 27,540 0.98 0.98 0.93 0 0 0
24/10/2008
0.98
 36,520 0.95 0.98 0.92 0 0 0
23/10/2008
0.95
 37,590 1.00 1.00 0.95 0 2,520 0
22/10/2008
1.00
 31,850 0.99 1.00 0.99 2,500 0 0
21/10/2008
0.99
 81,790 0.95 0.99 0.96 500 57,870 0
20/10/2008
0.95
 109,140 0.99 1.03 0.95 0 51,000 0
17/10/2008
0.99
 36,740 0.95 0.99 0.98 0 20 0
16/10/2008
0.95
 62,150 1.00 1.00 0.95 0 50,000 0
15/10/2008
1.00
 87,800 1.03 1.05 1.00 0 39,240 0
14/10/2008
1.03
 72,200 0.99 1.03 1.03 500 70,000 0
13/10/2008
0.99
 36,400 1.02 1.02 0.99 200 33,400 0
10/10/2008
1.02
 47,000 1.08 1.08 1.02 100 25,240 0
09/10/2008
1.08
 39,300 1.13 1.16 1.07 0 30,500 0
08/10/2008
1.13
 38,280 1.19 1.19 1.13 100 25,890 0
07/10/2008
1.19
 15,110 1.25 1.25 1.19 100 11,050 0
06/10/2008
1.25
 31,500 1.31 1.31 1.25 100 16,540 0
03/10/2008
1.31
 32,050 1.33 1.33 1.29 1,000 27,500 0
02/10/2008
1.33
 37,870 1.36 1.37 1.33 0 28,140 0
01/10/2008
1.36
 10,200 1.39 1.39 1.36 0 420 0
30/09/2008
1.39
 540 1.46 1.46 1.39 0 20 0
29/09/2008
1.46
 19,430 1.53 1.53 1.46 0 15,450 0
26/09/2008
1.53
 22,800 1.51 1.58 1.47 1,000 13,000 0
25/09/2008
1.51
 14,800 1.49 1.51 1.45 0 0 0
24/09/2008
1.49
 10,730 1.49 1.53 1.43 2,000 0 0
23/09/2008
1.49
 21,970 1.47 1.49 1.40 2,120 0 0
22/09/2008
1.47
 2,560 1.40 1.47 1.47 0 0 0
19/09/2008
1.40
 26,730 1.34 1.40 1.40 1,630 0 0
18/09/2008
1.34
 13,350 1.40 1.40 1.34 2,150 0 0
17/09/2008
1.40
 23,740 1.47 1.47 1.40 2,000 500 0

Chính sách bảo mật | Điều khoản sử dụng |