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)
15/12/2008
0.97
 12,130 0.92 0.97 0.90 590 0 0
12/12/2008
0.92
 6,810 0.88 0.92 0.90 1,000 0 0
11/12/2008
0.88
 5,620 0.90 0.93 0.88 0 930 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
10/12/2008
0.90
 8,970 0.95 0.95 0.90 0 0 0
09/12/2008
0.95
 12,060 0.93 0.97 0.92 0 0 0
08/12/2008
0.93
 16,010 0.96 0.97 0.93 200 0 0
05/12/2008
0.96
 9,070 0.97 0.97 0.95 800 670 0
04/12/2008
0.97
 10,080 0.97 0.99 0.97 0 330 0
03/12/2008
0.97
 10,440 0.97 0.99 0.97 0 0 0
02/12/2008
0.97
 7,230 1.01 1.01 0.96 200 1,400 0
01/12/2008
1.01
 26,870 0.98 1.02 0.95 0 0 0
28/11/2008
0.98
 13,290 0.93 0.98 0.92 0 0 0
27/11/2008
0.93
 10,460 0.94 0.95 0.92 0 0 0
26/11/2008
0.94
 23,940 0.97 0.97 0.94 0 0 0
25/11/2008
0.97
 20,050 0.95 0.97 0.95 0 0 0
24/11/2008
0.95
 13,650 0.94 0.95 0.91 0 0 0
21/11/2008
0.94
 6,780 0.93 0.95 0.91 0 0 0
20/11/2008
0.93
 11,750 0.95 0.95 0.92 0 0 0
19/11/2008
0.95
 5,800 0.95 0.99 0.95 0 1,000 0
18/11/2008
0.95
 9,930 0.95 0.97 0.93 0 0 0
17/11/2008
0.95
 21,950 1.00 1.00 0.95 0 0 0
14/11/2008
1.00
 12,230 0.98 1.02 1.00 0 0 0
13/11/2008
0.98
 19,670 0.96 1.00 0.94 0 0 0
12/11/2008
0.96
 24,150 0.99 0.99 0.94 0 0 0
11/11/2008
0.99
 26,320 1.04 1.04 0.99 0 500 0
10/11/2008
1.04
 19,290 1.04 1.05 1.04 0 0 0
07/11/2008
1.04
 29,180 1.04 1.04 0.99 0 0 0
06/11/2008
1.04
 75,530 1.04 1.09 0.99 2,000 0 0
05/11/2008
1.04
 45,650 0.99 1.04 1.04 0 0 0
04/11/2008
0.99
 36,580 0.95 0.99 0.97 0 0 0
03/11/2008
0.95
 19,550 0.98 0.98 0.94 0 0 0
31/10/2008
0.98
 38,250 0.97 0.98 0.97 10,150 0 0
30/10/2008
0.97
 22,940 0.93 0.97 0.89 0 0 0
29/10/2008
0.93
 20,710 0.89 0.93 0.91 2,000 0 0
28/10/2008
0.89
 64,770 0.93 0.93 0.89 0 0 0
27/10/2008
0.93
 27,540 0.98 0.98 0.93 0 0 0
24/10/2008
0.98
 36,520 0.95 0.98 0.92 0 0 0
23/10/2008
0.95
 37,590 1.00 1.00 0.95 0 2,520 0
22/10/2008
1.00
 31,850 0.99 1.00 0.99 2,500 0 0
21/10/2008
0.99
 81,790 0.95 0.99 0.96 500 57,870 0
20/10/2008
0.95
 109,140 0.99 1.03 0.95 0 51,000 0
17/10/2008
0.99
 36,740 0.95 0.99 0.98 0 20 0
16/10/2008
0.95
 62,150 1.00 1.00 0.95 0 50,000 0
15/10/2008
1.00
 87,800 1.03 1.05 1.00 0 39,240 0
14/10/2008
1.03
 72,200 0.99 1.03 1.03 500 70,000 0
13/10/2008
0.99
 36,400 1.02 1.02 0.99 200 33,400 0
10/10/2008
1.02
 47,000 1.08 1.08 1.02 100 25,240 0
09/10/2008
1.08
 39,300 1.13 1.16 1.07 0 30,500 0
08/10/2008
1.13
 38,280 1.19 1.19 1.13 100 25,890 0
07/10/2008
1.19
 15,110 1.25 1.25 1.19 100 11,050 0
06/10/2008
1.25
 31,500 1.31 1.31 1.25 100 16,540 0
03/10/2008
1.31
 32,050 1.33 1.33 1.29 1,000 27,500 0
02/10/2008
1.33
 37,870 1.36 1.37 1.33 0 28,140 0
01/10/2008
1.36
 10,200 1.39 1.39 1.36 0 420 0
30/09/2008
1.39
 540 1.46 1.46 1.39 0 20 0
29/09/2008
1.46
 19,430 1.53 1.53 1.46 0 15,450 0
26/09/2008
1.53
 22,800 1.51 1.58 1.47 1,000 13,000 0
25/09/2008
1.51
 14,800 1.49 1.51 1.45 0 0 0
24/09/2008
1.49
 10,730 1.49 1.53 1.43 2,000 0 0
23/09/2008
1.49
 21,970 1.47 1.49 1.40 2,120 0 0
22/09/2008
1.47
 2,560 1.40 1.47 1.47 0 0 0
19/09/2008
1.40
 26,730 1.34 1.40 1.40 1,630 0 0
18/09/2008
1.34
 13,350 1.40 1.40 1.34 2,150 0 0
17/09/2008
1.40
 23,740 1.47 1.47 1.40 2,000 500 0
16/09/2008
1.47
 41,120 1.44 1.47 1.37 0 2,000 0
15/09/2008
1.44
 58,410 1.44 1.51 1.37 0 0 0
12/09/2008
1.44
 18,380 1.51 1.51 1.44 0 2,000 0
11/09/2008
1.51
 29,080 1.59 1.59 1.51 0 950 0
10/09/2008
1.59
 76,550 1.68 1.68 1.59 0 500 0
09/09/2008
1.68
 78,960 1.76 1.76 1.68 500 13,150 0
08/09/2008
1.76
 4,490 1.85 1.85 1.76 500 0 0
05/09/2008
1.85
 34,590 1.95 1.95 1.85 17,000 100 0
04/09/2008
1.95
 66,380 1.97 1.97 1.88 500 0 0
03/09/2008
1.97
 54,390 1.88 1.97 1.96 0 0 0
29/08/2008
1.88
 91,370 1.97 1.97 1.88 500 7,000 0
28/08/2008
1.97
 105,290 2.07 2.18 1.97 650 1,000 0
27/08/2008
2.07
 27,650 1.99 2.07 2.07 0 0 0
26/08/2008
1.99
 16,710 1.90 1.99 1.99 0 0 0
25/08/2008
1.90
 10,100 1.81 1.90 1.90 5,220 300 0
22/08/2008
1.81
 87,750 1.73 1.81 1.72 3,430 0 0
21/08/2008
1.73
 56,520 1.65 1.73 1.65 0 0 0
20/08/2008
1.65
 157,250 1.57 1.65 1.50 6,250 0 0
19/08/2008
1.57
 116,640 1.50 1.57 1.57 0 0 0
18/08/2008
1.50
 6,790 1.43 1.50 1.50 0 300 0
15/08/2008
1.43
 9,700 1.39 1.43 1.43 0 0 0
14/08/2008
1.39
 3,150 1.35 1.39 1.39 0 0 0
13/08/2008
1.35
 5,100 1.31 1.35 1.35 0 0 0
12/08/2008
1.31
 6,970 1.27 1.31 1.31 0 0 0
11/08/2008
1.27
 1,220 1.24 1.27 1.27 200 0 0
08/08/2008
1.24
 47,070 1.21 1.24 1.21 7,570 560 0
07/08/2008
1.21
 31,820 1.21 1.24 1.21 2,000 4,100 0
06/08/2008
1.21
 24,110 1.17 1.21 1.17 0 0 0
05/08/2008
1.17
 16,940 1.21 1.21 1.17 100 0 0
04/08/2008
1.21
 41,720 1.17 1.21 1.18 50 0 0
01/08/2008
1.17
 28,290 1.14 1.17 1.17 8,600 0 0
31/07/2008
1.14
 20,260 1.17 1.17 1.13 0 2,220 0
30/07/2008
1.17
 46,700 1.20 1.20 1.17 3,760 12,000 0
29/07/2008
1.20
 17,480 1.17 1.20 1.20 0 0 0
28/07/2008
1.17
 15,970 1.20 1.20 1.17 0 9,100 0
25/07/2008
1.20
 2,060 1.23 1.23 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |