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)
07/05/2009
1.02
 18,160 0.98 1.03 1.00 0 0 0
06/05/2009
0.98
 23,280 1.03 1.03 0.98 80 1,000 0
05/05/2009
1.03
 117,180 0.99 1.03 1.03 0 1,000 0
04/05/2009
0.99
 7,240 0.94 0.99 0.99 0 0 0
29/04/2009
0.94
 10,430 0.94 0.94 0.91 0 0 0
28/04/2009
0.94
 2,710 0.92 0.94 0.90 0 0 0
27/04/2009
0.92
 16,960 0.94 0.94 0.90 0 0 0
24/04/2009
0.94
 34,130 0.99 0.99 0.94 1,000 0 0
23/04/2009
0.99
 4,500 0.99 0.99 0.96 0 0 0
22/04/2009
0.99
 11,350 0.94 0.99 0.96 0 0 0
21/04/2009
0.94
 64,160 0.94 0.94 0.89 0 6,500 0
20/04/2009
0.94
 24,650 0.98 0.98 0.94 0 0 0
17/04/2009
0.98
 50,420 1.03 1.03 0.98 0 1,500 0
16/04/2009
1.03
 41,170 0.99 1.04 1.00 3,000 0 0
15/04/2009
0.99
 63,270 0.99 1.02 0.98 2,420 1,500 0
14/04/2009
0.99
 44,020 0.99 1.03 0.99 100 0 0
13/04/2009
0.99
 128,920 0.94 0.99 0.98 0 0 0
10/04/2009
0.94
 41,790 0.90 0.94 0.94 500 0 0
09/04/2009
0.90
 17,980 0.91 0.95 0.90 3,000 3,500 0
08/04/2009
0.91
 35,300 0.96 0.97 0.91 0 5,000 0
07/04/2009
0.96
 24,360 0.92 0.97 0.92 1,100 0 0
03/04/2009
0.92
 52,650 0.88 0.92 0.90 0 0 0
02/04/2009
0.88
 10,900 0.87 0.89 0.88 0 0 0
01/04/2009
0.87
 19,830 0.87 0.87 0.87 0 0 0
31/03/2009
0.87
 6,500 0.87 0.87 0.85 0 0 0
30/03/2009
0.87
 22,940 0.88 0.88 0.84 1,500 0 0
27/03/2009
0.88
 23,110 0.89 0.91 0.86 0 0 0
26/03/2009
0.89
 19,210 0.87 0.89 0.88 0 0 0
25/03/2009
0.87
 15,530 0.86 0.88 0.84 4,900 0 0
24/03/2009
0.86
 16,900 0.82 0.86 0.86 0 0 0
23/03/2009
0.82
 16,400 0.84 0.87 0.82 0 0 0
20/03/2009
0.84
 2,320 0.82 0.84 0.80 0 0 0
19/03/2009
0.82
 20,900 0.86 0.90 0.82 0 0 0
18/03/2009
0.86
 28,250 0.82 0.86 0.83 0 0 0
17/03/2009
0.82
 6,420 0.83 0.84 0.80 0 0 0
16/03/2009
0.83
 7,140 0.81 0.83 0.80 0 0 0
13/03/2009
0.81
 10,000 0.80 0.82 0.80 1,000 0 0
12/03/2009
0.80
 6,020 0.83 0.83 0.80 0 0 0
11/03/2009
0.83
 6,260 0.80 0.83 0.83 0 0 0
10/03/2009
0.80
 12,770 0.78 0.80 0.78 800 0 0
09/03/2009
0.78
 1,780 0.78 0.80 0.76 0 800 0
06/03/2009
0.78
 5,400 0.80 0.80 0.76 0 800 0
05/03/2009
0.80
 2,800 0.78 0.80 0.78 0 0 0
04/03/2009
0.78
 4,530 0.76 0.78 0.76 0 0 0
03/03/2009
0.76
 2,470 0.76 0.76 0.72 0 0 0
02/03/2009
0.76
 500 0.76 0.76 0.76 0 0 0
27/02/2009
0.76
 4,950 0.74 0.76 0.76 0 0 0
26/02/2009
0.74
 10,420 0.72 0.74 0.70 0 1,600 0
25/02/2009
0.72
 5,980 0.69 0.72 0.72 0 1,000 0
24/02/2009
0.69
 13,090 0.73 0.73 0.69 0 1,170 0
23/02/2009
0.73
 12,410 0.76 0.76 0.73 0 0 0
20/02/2009
0.76
 6,050 0.74 0.76 0.75 700 0 0
19/02/2009
0.74
 930 0.74 0.74 0.70 0 880 0
18/02/2009
0.74
 5,010 0.78 0.78 0.74 120 0 0
17/02/2009
0.78
 7,100 0.78 0.78 0.74 0 0 0
16/02/2009
0.78
 2,230 0.82 0.82 0.78 0 0 0
13/02/2009
0.82
 1,570 0.82 0.82 0.78 0 0 0
12/02/2009
0.82
 4,930 0.80 0.82 0.78 0 0 0
11/02/2009
0.80
 4,330 0.81 0.81 0.80 1,000 560 0
10/02/2009
0.81
 3,180 0.81 0.81 0.78 600 0 0
09/02/2009
0.81
 11,890 0.77 0.81 0.80 0 0 0
06/02/2009
0.77
 6,450 0.78 0.79 0.77 1,000 0 0
05/02/2009
0.78
 7,480 0.82 0.82 0.78 0 0 0
04/02/2009
0.82
 960 0.82 0.82 0.79 0 0 0
03/02/2009
0.82
 3,510 0.85 0.85 0.81 160 0 0
02/02/2009
0.85
 3,150 0.86 0.87 0.85 0 0 0
23/01/2009
0.86
 520 0.82 0.86 0.82 190 0 0
22/01/2009
0.82
 1,760 0.82 0.82 0.81 0 1,150 0
21/01/2009
0.82
 3,510 0.78 0.82 0.79 0 10 0
20/01/2009
0.78
 3,740 0.81 0.84 0.77 0 0 0
19/01/2009
0.81
 60 0.81 0.81 0.81 0 0 0
16/01/2009
0.81
 2,010 0.81 0.84 0.81 0 840 0
15/01/2009
0.81
 2,110 0.84 0.84 0.81 0 0 0
14/01/2009
0.84
 2,620 0.84 0.84 0.81 0 0 0
13/01/2009
0.84
 3,330 0.85 0.85 0.83 0 70 0
12/01/2009
0.85
 1,350 0.84 0.85 0.85 0 1,050 0
09/01/2009
0.84
 4,110 0.84 0.84 0.84 0 0 0
08/01/2009
0.84
 24,100 0.85 0.85 0.82 0 2,360 0
07/01/2009
0.85
 14,800 0.84 0.86 0.85 0 0 0
06/01/2009
0.84
 6,130 0.84 0.85 0.84 0 1,560 0
05/01/2009
0.84
 14,280 0.84 0.84 0.83 2,000 0 0
02/01/2009
0.84
 640 0.85 0.86 0.81 0 0 0
31/12/2008
0.85
 1,140 0.84 0.85 0.82 1,000 0 0
30/12/2008
0.84
 8,460 0.83 0.84 0.83 0 2,150 0
29/12/2008
0.83
 6,990 0.83 0.83 0.82 1,000 0 0
26/12/2008
0.83
 4,270 0.82 0.84 0.80 0 0 0
25/12/2008
0.82
 3,570 0.80 0.83 0.80 0 0 0
24/12/2008
0.80
 2,690 0.83 0.83 0.80 0 100 0
23/12/2008
0.83
 3,150 0.83 0.83 0.80 0 0 0
22/12/2008
0.83
 5,600 0.81 0.84 0.83 0 0 0
19/12/2008
0.81
 7,630 0.82 0.84 0.81 400 0 0
18/12/2008
0.82
 2,510 0.81 0.82 0.81 0 1,590 0
17/12/2008
0.81
 6,110 0.80 0.84 0.81 0 0 0
16/12/2008
0.80
 9,850 0.84 0.85 0.80 0 0 0
15/12/2008
0.84
 12,130 0.80 0.84 0.78 590 0 0
12/12/2008
0.80
 6,810 0.77 0.80 0.78 1,000 0 0
11/12/2008
0.77
 5,620 0.78 0.81 0.76 0 930 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
10/12/2008
0.78
 8,970 0.82 0.82 0.78 0 0 0
09/12/2008
0.82
 12,060 0.81 0.84 0.80 0 0 0
08/12/2008
0.81
 16,010 0.84 0.84 0.81 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |