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

11.15
-0.05
(-0.45%)
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
(2026-06-29) 		-4.05 -27.09% 24,808,200 -447,881 0
10.90
15.05
11.20
2 tháng
(2026-05-29) 		-4.32 -28.37% 51,145,900 -78,206 0
10.90
16.26
11.20
3 tháng
(2026-04-29) 		-5.71 -34.37% 91,581,500 -111,637 0
10.90
16.61
11.20
6 tháng
(2026-01-29) 		-7.67 -41.29% 264,809,300 485,749 34.3
10.90
19.17
11.20
12 tháng
(2025-08-04) 		-16.97 -60.89% 829,684,400 -7,616,651 -173.5
10.90
32.61
11.20
24 tháng
(2024-08-07) 		-7.19 -39.76% 1,676,233,000 -1,776,423 29.4
10.90
32.61
11.20
36 tháng
(2023-08-14) 		-12.81 -54.02% 2,394,209,600 -1,319,641 46.9
10.90
32.61
11.20
60 tháng
(2021-08-23) 		-14.32 -56.78% 3,085,829,200 -1,557,415 -8.7
10.90
46.40
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2009
2.95
 155,600 2.99 3.03 2.91 0 1,210 0
23/09/2009
2.99
 246,640 2.85 2.99 2.91 100 0 0
22/09/2009
2.85
 162,190 2.73 2.85 2.81 3,000 0 0
21/09/2009
2.73
 138,420 2.61 2.73 2.71 0 0 0
18/09/2009
2.61
 145,310 2.50 2.61 2.50 0 0 0
17/09/2009
2.50
 157,720 2.50 2.52 2.38 0 800 0
16/09/2009
2.50
 132,150 2.50 2.59 2.50 1,000 0 0
15/09/2009
2.50
 117,340 2.53 2.55 2.44 0 0 0
14/09/2009
2.53
 119,890 2.50 2.55 2.52 30 2,300 0
11/09/2009
2.50
 199,130 2.38 2.50 2.32 800 0 0
10/09/2009
2.38
 96,410 2.42 2.44 2.36 0 0 0
09/09/2009
2.42
 143,340 2.34 2.44 2.34 300 0 0
08/09/2009
2.34
 122,760 2.24 2.34 2.24 1,900 0 0
07/09/2009
2.24
 140,340 2.20 2.24 2.12 1,400 650 0
04/09/2009
2.20
 205,920 2.28 2.28 2.20 700 300 0
03/09/2009
2.28
 126,160 2.26 2.32 2.20 0 2,000 0
02/09/2009
2.26
 0 2.26 2.26 2.26 0 0 0
01/09/2009
2.26
 136,020 2.28 2.28 2.20 180 2,160 0
31/08/2009
2.28
 74,110 2.28 2.32 2.24 0 100 0
28/08/2009
2.28
 90,450 2.18 2.28 2.20 0 0 0
27/08/2009
2.18
 104,910 2.18 2.20 2.16 0 0 0
26/08/2009
2.18
 188,590 2.08 2.18 2.00 1,800 0 0
25/08/2009
2.08
 139,440 2.16 2.16 2.06 400 1,500 0
24/08/2009
2.16
 223,870 2.26 2.34 2.16 2,350 2,000 0
21/08/2009
2.26
 58,550 2.16 2.26 2.26 0 0 0
20/08/2009
2.16
 263,190 2.06 2.16 2.14 0 1,600 0
19/08/2009
2.06
 96,210 1.97 2.06 2.04 0 500 0
18/08/2009
1.97
 145,060 1.89 1.97 1.88 0 0 0
17/08/2009
1.89
 103,150 1.94 1.98 1.89 1,150 0 0
14/08/2009
1.94
 407,170 1.85 1.94 1.93 0 0 0
13/08/2009
1.85
 32,280 1.76 1.85 1.85 0 0 0
12/08/2009
1.76
 117,230 1.76 1.81 1.76 0 0 0
11/08/2009
1.76
 75,590 1.74 1.76 1.71 0 2,000 0
10/08/2009
1.74
 51,490 1.73 1.77 1.68 0 0 0
07/08/2009
1.73
 30,490 1.76 1.79 1.73 0 0 0
06/08/2009
1.76
 52,220 1.80 1.86 1.76 0 0 0
05/08/2009
1.80
 90,520 1.72 1.80 1.69 0 0 0
04/08/2009
1.72
 75,360 1.65 1.73 1.65 0 2,280 0
03/08/2009
1.65
 10,340 1.63 1.67 1.63 500 0 0
31/07/2009
1.63
 42,440 1.56 1.63 1.62 0 0 0
30/07/2009
1.56
 10,440 1.57 1.59 1.55 500 0 0
29/07/2009
1.57
 27,880 1.59 1.62 1.57 0 0 0
28/07/2009
1.59
 63,350 1.67 1.67 1.59 3,000 0 0
27/07/2009
1.67
 36,140 1.64 1.72 1.64 400 0 0
24/07/2009
1.64
 9,950 1.56 1.64 1.64 0 0 0
23/07/2009
1.56
 12,700 1.52 1.56 1.49 200 0 0
22/07/2009
1.52
 17,530 1.53 1.57 1.52 0 0 0
21/07/2009
1.53
 12,510 1.53 1.53 1.52 0 0 0
20/07/2009
1.53
 23,470 1.56 1.56 1.51 0 100 0
17/07/2009
1.56
 10,100 1.56 1.57 1.49 0 0 0
16/07/2009
1.56
 22,490 1.56 1.57 1.53 0 0 0
15/07/2009
1.56
 11,480 1.51 1.57 1.52 0 0 0
14/07/2009
1.51
 49,040 1.52 1.56 1.51 0 0 0
13/07/2009
1.52
 37,020 1.56 1.56 1.50 480 1,340 0
10/07/2009
1.56
 15,530 1.58 1.61 1.51 0 1,000 0
09/07/2009
1.58
 26,400 1.62 1.65 1.58 0 0 0
08/07/2009
1.62
 12,930 1.65 1.65 1.58 120 0 0
07/07/2009
1.65
 23,570 1.65 1.67 1.60 200 0 0
06/07/2009
1.65
 50,280 1.57 1.65 1.63 0 0 0
03/07/2009
1.57
 32,740 1.55 1.57 1.48 1,340 0 0
02/07/2009
1.55
 17,560 1.53 1.61 1.46 600 0 0
01/07/2009
1.53
 27,480 1.61 1.61 1.53 200 0 0
30/06/2009
1.61
 31,200 1.65 1.73 1.61 0 200 0
29/06/2009
1.65
 30,680 1.57 1.65 1.61 0 0 0
26/06/2009
1.57
 98,260 1.64 1.64 1.56 1,000 2,340 0
25/06/2009
1.64
 71,970 1.72 1.72 1.64 500 500 0
24/06/2009
1.72
 144,040 1.81 1.90 1.72 2,000 0 0
23/06/2009
1.81
 870 1.91 1.91 1.81 0 0 0
22/06/2009
1.91
 23,120 2.00 2.00 1.91 100 0 0
19/06/2009
2.00
 116,160 2.04 2.14 1.97 0 50 0
18/06/2009
2.04
 172,940 1.95 2.04 2.00 0 0 0
17/06/2009
1.95
 147,380 1.86 1.95 1.77 0 0 0
16/06/2009
1.86
 109,290 1.95 1.95 1.86 100 0 0
15/06/2009
1.95
 219,600 1.86 1.95 1.95 120 3,280 0
12/06/2009
1.86
 15,720 1.78 1.86 1.86 0 0 0
11/06/2009
1.78
 2,620 1.69 1.78 1.78 0 0 0
10/06/2009
1.69
 138,120 1.62 1.69 1.69 0 0 0
09/06/2009
1.62
 110,580 1.54 1.62 1.61 100 5,700 0
08/06/2009
1.54
 12,460 1.47 1.54 1.54 0 0 0
05/06/2009
1.47
 45,730 1.40 1.47 1.47 0 0 0
04/06/2009
1.40
 78,620 1.34 1.40 1.33 0 0 0
03/06/2009
1.34
 45,790 1.34 1.36 1.32 4,950 0 0
02/06/2009
1.34
 63,730 1.30 1.37 1.32 8,600 0 0
01/06/2009
1.30
 24,790 1.25 1.30 1.30 1,000 0 0
29/05/2009
1.25
 45,990 1.31 1.36 1.25 0 0 0
28/05/2009
1.31
 41,650 1.38 1.38 1.31 0 2,000 0
27/05/2009
1.38
 46,190 1.41 1.43 1.36 500 30 0
26/05/2009
1.41
 70,770 1.36 1.43 1.36 0 3,500 0
25/05/2009
1.36
 98,600 1.30 1.36 1.36 0 0 0
22/05/2009
1.30
 116,390 1.36 1.36 1.30 130 1,200 0
21/05/2009
1.36
 165,770 1.30 1.36 1.36 0 0 0
20/05/2009
1.30
 16,090 1.24 1.30 1.30 0 0 0
19/05/2009
1.24
 23,660 1.18 1.24 1.24 0 0 0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 1%
18/05/2009
1.18
 56,900 1.13 1.18 1.18 2,200 0 0
15/05/2009
1.13
 62,060 1.08 1.13 1.13 0 0 0
14/05/2009
1.08
 34,370 1.08 1.08 1.03 0 0 0
13/05/2009
1.08
 93,900 1.04 1.08 1.06 0 0 0
12/05/2009
1.04
 76,500 0.99 1.04 0.96 0 2,000 0
11/05/2009
0.99
 33,570 1.02 1.02 0.99 0 3,000 0
08/05/2009
1.02
 26,870 1.02 1.02 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |