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

17.70
0
(0%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |