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

20.60
-0.40
(-1.90%)
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
(2025-12-29) 		-2.15 -9.31% 72,840,100 -1,848,700 -41.4
20.65
23.10
21
2 tháng
(2025-11-28) 		-6.30 -23.12% 122,612,100 -2,337,400 -54.5
20.65
27.45
21
3 tháng
(2025-10-29) 		-9.41 -30.99% 189,032,200 -6,705,400 -194.2
20.65
30.62
21
6 tháng
(2025-07-31) 		-10.26 -32.86% 578,032,400 -6,292,100 -153.2
20.65
37.50
21
12 tháng
(2025-02-03) 		-0.52 -2.44% 1,156,122,100 -2,115,233 -5.4
18.71
37.50
21
24 tháng
(2024-02-07) 		-1.31 -5.88% 1,741,682,600 -164,090 60.5
18.71
37.50
21
36 tháng
(2023-02-13) 		5.06 31.82% 2,351,578,600 -411,037 52.9
15.89
37.50
21
60 tháng
(2021-02-22) 		5.02 31.55% 2,935,167,200 -4,385,664 -197.3
14.18
53.36
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2008
1.23
 5,990 1.27 1.27 1.23 1,000 520 0
23/07/2008
1.27
 120 1.31 1.31 1.27 0 0 0
22/07/2008
1.31
 100 1.34 1.34 1.31 0 0 0
21/07/2008
1.34
 1,200 1.38 1.38 1.34 0 800 0
18/07/2008
1.38
 11,510 1.42 1.42 1.38 3,880 1,100 0
17/07/2008
1.42
 29,500 1.46 1.46 1.42 0 10,150 0
16/07/2008
1.46
 28,870 1.46 1.49 1.45 3,770 8,930 0
15/07/2008
1.46
 104,310 1.42 1.46 1.45 3,400 94,540 0
14/07/2008
1.42
 154,800 1.38 1.42 1.38 8,910 105,440 0
11/07/2008
1.38
 136,030 1.37 1.41 1.34 7,520 96,690 0
10/07/2008
1.37
 23,300 1.41 1.41 1.37 500 13,210 0
09/07/2008
1.41
 7,030 1.46 1.46 1.41 0 4,330 0
08/07/2008
1.46
 10 1.50 1.50 1.46 0 0 0
07/07/2008
1.50
 34,080 1.54 1.57 1.50 32,230 12,150 0
04/07/2008
1.54
 47,470 1.53 1.57 1.53 400 21,120 0
03/07/2008
1.53
 34,510 1.53 1.53 1.49 800 16,000 0
02/07/2008
1.53
 11,960 1.51 1.54 1.47 7,450 0 0
01/07/2008
1.51
 27,540 1.49 1.53 1.45 0 0 0
30/06/2008
1.49
 5,400 1.49 1.49 1.49 1,200 0 0
27/06/2008
1.49
 14,250 1.53 1.58 1.49 2,520 0 0
26/06/2008
1.53
 5,070 1.50 1.53 1.46 0 0 0
25/06/2008
1.50
 5,150 1.50 1.54 1.50 1,140 0 0
24/06/2008
1.50
 15,410 1.46 1.50 1.42 100 0 0
23/06/2008
1.46
 4,650 1.50 1.50 1.46 2,200 0 0
20/06/2008
1.50
 3,000 1.50 1.50 1.50 3,000 0 0
19/06/2008
1.50
 4,240 1.55 1.55 1.50 3,010 0 0
18/06/2008
1.55
 5,290 1.58 1.61 1.55 2,900 0 0
17/06/2008
1.58
 110 1.55 1.58 1.58 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |