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

11.05
-0.15
(-1.34%)
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)
05/12/2008
0.84
 9,070 0.85 0.85 0.83 800 670 0
04/12/2008
0.85
 10,080 0.84 0.86 0.85 0 330 0
03/12/2008
0.84
 10,440 0.85 0.86 0.84 0 0 0
02/12/2008
0.85
 7,230 0.88 0.88 0.83 200 1,400 0
01/12/2008
0.88
 26,870 0.85 0.88 0.83 0 0 0
28/11/2008
0.85
 13,290 0.81 0.85 0.80 0 0 0
27/11/2008
0.81
 10,460 0.82 0.83 0.80 0 0 0
26/11/2008
0.82
 23,940 0.84 0.84 0.82 0 0 0
25/11/2008
0.84
 20,050 0.82 0.84 0.83 0 0 0
24/11/2008
0.82
 13,650 0.82 0.82 0.79 0 0 0
21/11/2008
0.82
 6,780 0.81 0.82 0.79 0 0 0
20/11/2008
0.81
 11,750 0.83 0.83 0.80 0 0 0
19/11/2008
0.83
 5,800 0.83 0.86 0.83 0 1,000 0
18/11/2008
0.83
 9,930 0.83 0.85 0.81 0 0 0
17/11/2008
0.83
 21,950 0.87 0.87 0.83 0 0 0
14/11/2008
0.87
 12,230 0.85 0.88 0.87 0 0 0
13/11/2008
0.85
 19,670 0.83 0.87 0.82 0 0 0
12/11/2008
0.83
 24,150 0.86 0.86 0.82 0 0 0
11/11/2008
0.86
 26,320 0.90 0.90 0.86 0 500 0
10/11/2008
0.90
 19,290 0.90 0.92 0.90 0 0 0
07/11/2008
0.90
 29,180 0.91 0.91 0.86 0 0 0
06/11/2008
0.91
 75,530 0.90 0.95 0.86 2,000 0 0
05/11/2008
0.90
 45,650 0.86 0.90 0.90 0 0 0
04/11/2008
0.86
 36,580 0.82 0.86 0.84 0 0 0
03/11/2008
0.82
 19,550 0.85 0.85 0.82 0 0 0
31/10/2008
0.85
 38,250 0.84 0.85 0.84 10,150 0 0
30/10/2008
0.84
 22,940 0.81 0.85 0.78 0 0 0
29/10/2008
0.81
 20,710 0.77 0.81 0.79 2,000 0 0
28/10/2008
0.77
 64,770 0.81 0.81 0.77 0 0 0
27/10/2008
0.81
 27,540 0.85 0.85 0.81 0 0 0
24/10/2008
0.85
 36,520 0.82 0.85 0.80 0 0 0
23/10/2008
0.82
 37,590 0.87 0.87 0.82 0 2,520 0
22/10/2008
0.87
 31,850 0.86 0.87 0.86 2,500 0 0
21/10/2008
0.86
 81,790 0.82 0.86 0.83 500 57,870 0
20/10/2008
0.82
 109,140 0.86 0.90 0.82 0 51,000 0
17/10/2008
0.86
 36,740 0.82 0.86 0.85 0 20 0
16/10/2008
0.82
 62,150 0.87 0.87 0.82 0 50,000 0
15/10/2008
0.87
 87,800 0.90 0.91 0.87 0 39,240 0
14/10/2008
0.90
 72,200 0.86 0.90 0.90 500 70,000 0
13/10/2008
0.86
 36,400 0.89 0.89 0.86 200 33,400 0
10/10/2008
0.89
 47,000 0.94 0.94 0.89 100 25,240 0
09/10/2008
0.94
 39,300 0.98 1.01 0.93 0 30,500 0
08/10/2008
0.98
 38,280 1.03 1.03 0.98 100 25,890 0
07/10/2008
1.03
 15,110 1.09 1.09 1.03 100 11,050 0
06/10/2008
1.09
 31,500 1.14 1.14 1.09 100 16,540 0
03/10/2008
1.14
 32,050 1.16 1.16 1.12 1,000 27,500 0
02/10/2008
1.16
 37,870 1.18 1.19 1.15 0 28,140 0
01/10/2008
1.18
 10,200 1.20 1.20 1.18 0 420 0
30/09/2008
1.20
 540 1.27 1.27 1.20 0 20 0
29/09/2008
1.27
 19,430 1.33 1.33 1.27 0 15,450 0
26/09/2008
1.33
 22,800 1.31 1.37 1.28 1,000 13,000 0
25/09/2008
1.31
 14,800 1.30 1.31 1.26 0 0 0
24/09/2008
1.30
 10,730 1.30 1.33 1.24 2,000 0 0
23/09/2008
1.30
 21,970 1.28 1.30 1.22 2,120 0 0
22/09/2008
1.28
 2,560 1.22 1.28 1.28 0 0 0
19/09/2008
1.22
 26,730 1.16 1.22 1.22 1,630 0 0
18/09/2008
1.16
 13,350 1.22 1.22 1.16 2,150 0 0
17/09/2008
1.22
 23,740 1.28 1.28 1.22 2,000 500 0
16/09/2008
1.28
 41,120 1.25 1.28 1.19 0 2,000 0
15/09/2008
1.25
 58,410 1.25 1.31 1.19 0 0 0
12/09/2008
1.25
 18,380 1.32 1.32 1.25 0 2,000 0
11/09/2008
1.32
 29,080 1.39 1.39 1.32 0 950 0
10/09/2008
1.39
 76,550 1.46 1.46 1.39 0 500 0
09/09/2008
1.46
 78,960 1.53 1.53 1.46 500 13,150 0
08/09/2008
1.53
 4,490 1.61 1.61 1.53 500 0 0
05/09/2008
1.61
 34,590 1.70 1.70 1.61 17,000 100 0
04/09/2008
1.70
 66,380 1.71 1.71 1.63 500 0 0
03/09/2008
1.71
 54,390 1.63 1.71 1.71 0 0 0
29/08/2008
1.63
 91,370 1.71 1.71 1.63 500 7,000 0
28/08/2008
1.71
 105,290 1.80 1.89 1.71 650 1,000 0
27/08/2008
1.80
 27,650 1.73 1.80 1.80 0 0 0
26/08/2008
1.73
 16,710 1.65 1.73 1.73 0 0 0
25/08/2008
1.65
 10,100 1.57 1.65 1.65 5,220 300 0
22/08/2008
1.57
 87,750 1.50 1.57 1.50 3,430 0 0
21/08/2008
1.50
 56,520 1.43 1.50 1.44 0 0 0
20/08/2008
1.43
 157,250 1.37 1.43 1.30 6,250 0 0
19/08/2008
1.37
 116,640 1.30 1.37 1.36 0 0 0
18/08/2008
1.30
 6,790 1.24 1.30 1.30 0 300 0
15/08/2008
1.24
 9,700 1.20 1.24 1.24 0 0 0
14/08/2008
1.20
 3,150 1.17 1.20 1.20 0 0 0
13/08/2008
1.17
 5,100 1.14 1.17 1.17 0 0 0
12/08/2008
1.14
 6,970 1.11 1.14 1.14 0 0 0
11/08/2008
1.11
 1,220 1.08 1.11 1.11 200 0 0
08/08/2008
1.08
 47,070 1.05 1.08 1.05 7,570 560 0
07/08/2008
1.05
 31,820 1.05 1.08 1.05 2,000 4,100 0
06/08/2008
1.05
 24,110 1.02 1.05 1.02 0 0 0
05/08/2008
1.02
 16,940 1.05 1.05 1.02 100 0 0
04/08/2008
1.05
 41,720 1.02 1.05 1.03 50 0 0
01/08/2008
1.02
 28,290 0.99 1.02 1.02 8,600 0 0
31/07/2008
0.99
 20,260 1.01 1.01 0.98 0 2,220 0
30/07/2008
1.01
 46,700 1.04 1.04 1.01 3,760 12,000 0
29/07/2008
1.04
 17,480 1.01 1.04 1.04 0 0 0
28/07/2008
1.01
 15,970 1.04 1.04 1.01 0 9,100 0
25/07/2008
1.04
 2,060 1.07 1.07 1.04 0 0 0
24/07/2008
1.07
 5,990 1.10 1.10 1.07 1,000 520 0
23/07/2008
1.10
 120 1.14 1.14 1.10 0 0 0
22/07/2008
1.14
 100 1.17 1.17 1.14 0 0 0
21/07/2008
1.17
 1,200 1.20 1.20 1.17 0 800 0
18/07/2008
1.20
 11,510 1.24 1.24 1.20 3,880 1,100 0
17/07/2008
1.24
 29,500 1.27 1.27 1.24 0 10,150 0

Chính sách bảo mật | Điều khoản sử dụng |