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

19.10
0.55
(2.96%)
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
(2026-03-30) 		-0.50 -2.62% 59,775,700 -723,904 13.6
17.90
19.20
19.10
2 tháng
(2026-03-02) 		-0.90 -4.63% 126,951,000 702,196 39.3
16.30
19.45
19.10
3 tháng
(2026-01-29) 		-2.80 -13.11% 175,100,300 457,496 34.3
16.30
22.05
19.10
6 tháng
(2025-10-31) 		-11.49 -38.26% 363,751,100 -4,306,104 -84.8
16.30
30.04
19.10
12 tháng
(2025-05-05) 		-1.36 -6.83% 1,112,175,800 -2,878,436 1.0
16.30
37.50
19.10
24 tháng
(2024-05-09) 		-3.97 -17.61% 1,729,389,600 -2,198,922 17.8
16.30
37.50
19.10
36 tháng
(2023-05-15) 		-2.04 -9.91% 2,469,227,400 -897,694 63.1
16.30
37.50
19.10
60 tháng
(2021-05-25) 		0.40 2.19% 3,063,694,400 -3,920,968 -149.1
15.14
53.36
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |