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

17.70
0
(0%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |