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)
02/06/2008
1.49
 3,000 1.52 1.52 1.49 2,500 0 0
30/05/2008
1.52
 200 1.55 1.55 1.52 200 0 0
29/05/2008
1.55
 0 1.55 1.55 1.55 0 0 0
28/05/2008
1.55
 0 1.55 1.55 1.55 0 0 0
27/05/2008
1.55
 0 1.55 1.55 1.55 0 0 0
26/05/2008
1.55
 3,910 1.58 1.58 1.55 1,900 0 0
23/05/2008
1.58
 100 1.61 1.61 1.58 100 0 0
22/05/2008
1.61
 1,100 1.64 1.64 1.61 100 0 0
21/05/2008
1.64
 10,000 1.67 1.67 1.64 2,000 0 0
20/05/2008
1.67
 200 1.70 1.70 1.67 200 0 0
19/05/2008
1.70
 500 1.74 1.74 1.70 0 0 0
16/05/2008
1.74
 15,190 1.77 1.77 1.74 1,100 0 0
15/05/2008
1.77
 110 1.80 1.80 1.77 0 0 0
14/05/2008
1.80
 5,500 1.84 1.84 1.80 400 0 0
13/05/2008
1.84
 0 1.84 1.84 1.84 0 0 0
12/05/2008
1.84
 400 1.88 1.88 1.84 200 0 0
09/05/2008
1.88
 5,970 1.91 1.91 1.88 760 0 0
08/05/2008
1.91
 15,210 1.95 1.95 1.91 0 0 0
07/05/2008
1.95
 5,050 1.97 1.99 1.95 860 0 0
06/05/2008
1.97
 6,010 1.93 1.97 1.97 830 0 0
05/05/2008
1.93
 8,670 1.90 1.93 1.90 0 0 0
29/04/2008
1.90
 9,060 1.86 1.90 1.86 2,000 0 0
28/04/2008
1.86
 8,110 1.83 1.86 1.80 450 0 0
25/04/2008
1.83
 4,260 1.87 1.87 1.83 300 0 0
24/04/2008
1.87
 4,660 1.89 1.89 1.85 500 0 0
23/04/2008
1.89
 460 1.92 1.92 1.89 100 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |