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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |