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)
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
16/06/2008
1.55
 21,820 1.52 1.55 1.54 1,700 0 0
13/06/2008
1.52
 20,520 1.49 1.52 1.51 4,600 0 0
12/06/2008
1.49
 8,050 1.46 1.49 1.48 1,100 0 0
11/06/2008
1.46
 1,810 1.44 1.46 1.46 0 0 0
10/06/2008
1.44
 5,500 1.41 1.44 1.39 0 0 0
09/06/2008
1.41
 21,240 1.44 1.46 1.41 9,140 200 0
06/06/2008
1.44
 17,800 1.41 1.44 1.39 10,850 0 0
05/06/2008
1.41
 22,000 1.44 1.44 1.41 12,000 1,670 0
04/06/2008
1.44
 20,340 1.46 1.46 1.44 9,340 0 0
03/06/2008
1.46
 9,000 1.49 1.49 1.46 8,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |