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

26.85
-0.60
(-2.19%)
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
(2025-11-04) 		-2.77 -9.26% 57,397,100 -1,844,000 -51.6
26.70
29.87
27.45
2 tháng
(2025-10-06) 		-4.15 -13.28% 183,737,900 -3,645,700 -92.6
26.70
37.50
27.45
3 tháng
(2025-09-05) 		-5 -15.57% 278,800,700 -6,061,300 -179.4
26.70
37.50
27.45
6 tháng
(2025-06-09) 		4.51 19.97% 707,597,200 26,169 38.0
21.87
37.50
27.45
12 tháng
(2024-12-09) 		3.31 13.89% 1,110,188,900 -199,701 37.5
18.71
37.50
27.45
24 tháng
(2023-12-15) 		3.97 17.17% 1,685,258,600 1,159,610 83.0
18.71
37.50
27.45
36 tháng
(2022-12-20) 		8.54 46% 2,262,739,400 1,963,250 101.5
15.89
37.50
27.45
60 tháng
(2020-12-30) 		13.29 96.24% 2,853,989,500 -1,944,104 -139.6
12.84
53.36
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008
1.92
 1,250 1.96 1.96 1.92 1,050 0 0
21/04/2008
1.96
 4,050 2.00 2.03 1.96 200 0 0
18/04/2008
2.00
 7,040 2.03 2.07 2.00 1,200 1,000 0
17/04/2008
2.03
 17,480 2.07 2.12 2.03 0 0 0
16/04/2008
2.07
 1,490 2.12 2.12 2.07 1,350 0 0
11/04/2008
2.12
 1,020 2.16 2.16 2.12 100 0 0
10/04/2008
2.16
 11,060 2.20 2.20 2.16 9,460 0 0
09/04/2008
2.20
 37,060 2.16 2.20 2.16 31,950 2,000 0
08/04/2008
2.16
 28,050 2.12 2.16 2.12 12,280 2,000 0
07/04/2008
2.12
 1,500 2.07 2.12 2.12 0 0 0
04/04/2008
2.07
 1,400 2.07 2.07 2.07 0 0 0
03/04/2008
2.07
 100 2.05 2.07 2.07 100 0 0
02/04/2008
2.05
 1,000 2.04 2.05 2.05 0 0 0
01/04/2008
2.04
 200 2.02 2.04 2.04 0 0 0
31/03/2008
2.02
 1,000 2.00 2.02 2.02 0 0 0
28/03/2008
2.00
 220 1.99 2.00 2.00 0 0 0
27/03/2008
1.99
 10,560 1.97 1.99 1.99 400 400 0
26/03/2008
1.97
 40,550 2.07 2.12 1.97 100 0 0
25/03/2008
2.07
 2,300 2.18 2.18 2.07 0 0 0
24/03/2008
2.18
 3,200 2.28 2.28 2.18 950 0 0
21/03/2008
2.28
 9,610 2.39 2.39 2.28 2,510 0 0
20/03/2008
2.39
 13,650 2.51 2.51 2.39 1,100 0 0
19/03/2008
2.51
 23,070 2.63 2.63 2.51 0 6,340 0
18/03/2008
2.63
 2,860 2.76 2.76 2.63 0 0 0
17/03/2008
2.76
 14,600 2.88 2.88 2.76 460 3,690 0
14/03/2008: Cổ tức tiền mặt tỉ lệ: 18%
14/03/2008
2.88
 86,370 2.75 2.88 2.82 74,370 0 0
13/03/2008
2.75
 18,360 2.71 2.81 2.71 1,530 1,000 0
12/03/2008
2.71
 55,350 2.58 2.71 2.63 28,400 1,000 0
11/03/2008
2.58
 55,650 2.58 2.58 2.46 13,190 0 0
10/03/2008
2.58
 19,090 2.46 2.58 2.58 1,000 1,010 0
07/03/2008
2.46
 9,250 2.36 2.46 2.46 9,200 0 0
06/03/2008
2.36
 6,650 2.26 2.36 2.36 2,000 5,000 0
05/03/2008
2.26
 124,050 2.36 2.38 2.26 79,700 0 0
04/03/2008
2.36
 620 2.48 2.48 2.36 300 0 0
03/03/2008
2.48
 1,810 2.60 2.60 2.48 900 0 0
29/02/2008
2.60
 32,850 2.73 2.73 2.60 800 0 0
28/02/2008
2.73
 24,120 2.87 2.87 2.73 2,750 5,000 0
27/02/2008
2.87
 15,630 3.01 3.01 2.87 2,400 0 0
26/02/2008
3.01
 10,840 3.15 3.15 3.01 0 0 0
25/02/2008
3.15
 42,420 3.03 3.15 2.93 1,200 1,000 0
22/02/2008
3.03
 30,350 3.15 3.15 3.01 1,210 500 0
21/02/2008
3.15
 21,210 3.31 3.31 3.15 1,500 0 0
20/02/2008
3.31
 17,400 3.47 3.47 3.31 1,020 0 0
19/02/2008
3.47
 30,530 3.49 3.49 3.39 5,530 0 0
18/02/2008
3.49
 31,490 3.65 3.65 3.47 600 0 0
15/02/2008
3.65
 7,570 3.70 3.70 3.57 400 0 0
14/02/2008
3.70
 5,250 3.63 3.72 3.63 550 590 0
13/02/2008
3.63
 16,780 3.72 3.72 3.63 6,430 110 0
12/02/2008
3.72
 16,670 3.84 3.86 3.72 2,290 1,370 0
01/02/2008
3.84
 17,420 3.74 3.84 3.72 0 0 0
31/01/2008
3.74
 11,100 3.74 3.74 3.55 470 0 0
30/01/2008
3.74
 25,420 3.57 3.74 3.74 0 0 0
29/01/2008
3.57
 29,310 3.41 3.57 3.39 3,600 0 0
28/01/2008
3.41
 12,460 3.45 3.45 3.35 0 0 0
25/01/2008
3.45
 19,230 3.47 3.47 3.37 0 530 0
24/01/2008
3.47
 20,130 3.49 3.65 3.47 0 0 0
23/01/2008
3.49
 36,690 3.65 3.65 3.47 100 0 0
22/01/2008
3.65
 14,910 3.76 3.76 3.63 410 0 0
21/01/2008
3.76
 10,050 3.84 3.84 3.68 590 2,400 0
18/01/2008
3.84
 16,390 3.68 3.84 3.59 2,000 0 0
17/01/2008
3.68
 56,200 3.63 3.82 3.63 0 0 0
16/01/2008
3.63
 13,170 3.47 3.63 3.63 0 0 0
15/01/2008
3.47
 38,380 3.65 3.65 3.47 2,400 0 0
14/01/2008
3.65
 17,240 3.84 3.84 3.65 800 500 0
11/01/2008
3.84
 21,300 3.82 3.92 3.82 500 0 0
10/01/2008
3.82
 13,340 3.98 3.98 3.80 0 0 0
09/01/2008
3.98
 10,890 4.02 4.04 3.98 1,280 0 0
08/01/2008
4.02
 26,020 3.98 4.08 3.98 0 0 0
07/01/2008
3.98
 43,450 4.16 4.16 3.98 4,100 0 0
04/01/2008
4.16
 23,030 4.28 4.28 4.16 0 0 0
03/01/2008
4.28
 8,200 4.28 4.32 4.24 0 0 0
02/01/2008
4.28
 7,240 4.32 4.36 4.28 0 0 0
28/12/2007
4.32
 10,240 4.32 4.32 4.32 2,000 0 0
27/12/2007
4.32
 51,430 4.32 4.40 4.28 500 0 0
26/12/2007
4.32
 26,270 4.28 4.32 4.24 1,000 0 0
25/12/2007
4.28
 22,480 4.32 4.32 4.24 2,200 0 0
24/12/2007
4.32
 12,950 4.40 4.40 4.28 500 0 0
21/12/2007
4.40
 15,900 4.36 4.40 4.32 0 0 0
20/12/2007
4.36
 29,070 4.44 4.52 4.32 4,290 0 0
19/12/2007
4.44
 52,670 4.24 4.44 4.44 0 0 0
18/12/2007
4.24
 8,160 4.12 4.24 4.12 400 0 0
17/12/2007
4.12
 33,880 4.20 4.28 4.12 0 0 0
14/12/2007
4.20
 17,730 4.28 4.32 4.16 150 0 0
13/12/2007
4.28
 30,110 4.40 4.40 4.28 6,000 80 0
12/12/2007
4.40
 31,840 4.40 4.44 4.32 0 0 0
11/12/2007
4.40
 16,140 4.52 4.52 4.40 0 0 0
10/12/2007
4.52
 19,740 4.64 4.64 4.52 200 0 0
07/12/2007
4.64
 30,080 4.68 4.68 4.60 0 0 0
06/12/2007
4.68
 75,320 4.56 4.68 4.56 71,000 800 0
05/12/2007
4.56
 82,200 4.64 4.64 4.56 49,600 35,380 0
04/12/2007
4.64
 174,120 4.44 4.64 4.56 45,100 35,200 0
03/12/2007
4.44
 101,750 4.44 4.48 4.44 1,200 35,000 0
30/11/2007
4.44
 64,330 4.52 4.52 4.40 300 25,000 0
29/11/2007
4.52
 67,090 4.52 4.52 4.44 0 0 0
28/11/2007
4.52
 131,370 4.52 4.60 4.32 2,500 25,100 0
27/11/2007
4.52
 48,620 4.32 4.52 4.52 0 25,000 0
26/11/2007
4.32
 70,190 4.12 4.32 4.32 0 0 0
23/11/2007
4.12
 32,000 4.16 4.16 4.04 100 15,200 0
22/11/2007
4.16
 42,590 4.12 4.20 4.08 0 0 0
21/11/2007
4.12
 64,510 4.32 4.32 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |