CTCP Xây dựng và Phát triển Đô thị Tỉnh Bà Rịa Vũng Tàu (udc)

4
0.40
(11.11%)
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
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
3.10
3.70
3.60
2 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
3.10
3.70
3.60
3 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
3.10
3.70
3.60
6 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
3.10
3.70
3.60
12 tháng
(2023-05-15) 		0.25 7.46% 2,616,525 287,200 1.3
3.10
4.90
3.60
24 tháng
(2022-05-20) 		-7.80 -68.42% 16,633,025 1,148,070 6.5
2.94
11.40
3.60
36 tháng
(2021-05-25) 		-2.65 -42.40% 49,822,925 3,009,070 30.1
2.94
18
3.60
60 tháng
(2019-06-05) 		-1.39 -27.86% 69,781,345 4,729,780 39.4
2.67
18
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
3.60
-0.20
 51,800 3.80 3.80 3.50 8,000 0 0.0
#2 08/05/2024
3.70
0
 150,200 4.10 4.20 3.60 7,300 0 0.0
#3 07/05/2024
3.70
0.40
 200,600 3.50 3.70 3.50 30,000 14,000 0.1
#4 06/05/2024
3.50
0.40
 341,600 3.10 3.50 3 5,000 8,000 -0.0
#5 03/05/2024
3.10
0
 8,200 3.10 3.10 3 0 0 0
#6 02/05/2024
3.10
0
 9,000 2.90 3.10 2.90 200 0 0.0
#7 26/04/2024
3.10
0
 2,300 3.10 3.10 3 0 0 0
#8 25/04/2024
3.10
-0.10
 20,700 3.10 3.20 3 0 0 0
#9 24/04/2024
3.20
0
 71,400 3.20 3.30 2.90 0 0 0
#10 23/04/2024
3.20
0
 15,400 3.30 3.30 3 0 0 0
#11 22/04/2024
3.20
0
 11,600 3.30 3.30 3 0 0 0
#12 19/04/2024
3.20
-0.10
 14,100 3.30 3.30 3 0 0 0
#13 17/04/2024
3.30
0.10
 38,800 3.30 3.30 3.10 0 12,500 -0.0
#14 16/04/2024
3.20
-0.10
 12,700 3.30 3.30 3 0 0 0
#15 15/04/2024
3.30
-0.10
 20,600 3.40 3.40 3.10 5,000 0 0.0
#16 12/04/2024
3.40
0
 6,600 3.40 3.40 3.30 0 0 0
#17 11/04/2024
3.40
0
 2,100 3.40 3.40 3.30 0 0 0
#18 10/04/2024
3.40
-0.80
 700 3.40 3.40 3.40 0 0 0
#19 21/08/2023
4.20
0
 0 4.20 4.20 4.20 22,600 0 0.1
#20 18/08/2023
4.20
0
 0 4.20 4.20 4.20 5,300 0 0.0
#21 17/08/2023
4.20
0
 0 4.20 4.20 4.20 1,800 0 0.0
#22 16/08/2023
4.20
0
 0 4.20 4.20 4.20 2,000 0 0.0
#23 15/08/2023
4.20
0
 0 4.20 4.20 4.20 2,000 0 0.0
#24 14/08/2023
4.20
0
 0 4.20 4.20 4.20 1,000 2,100 -0.0
#25 11/08/2023
4.20
0
 0 4.20 4.20 4.20 3,200 0 0.0
#26 10/08/2023
4.20
0
 0 4.20 4.20 4.20 12,400 0 0.1
#27 09/08/2023
4.20
0
 0 4.20 4.20 4.20 2,000 0 0.0
#28 08/08/2023
4.20
0
 0 4.20 4.20 4.20 2,000 0 0.0
#29 07/08/2023
4.20
0
 0 4.20 4.20 4.20 13,900 0 0.1
#30 04/08/2023
4.20
0
 0 4.20 4.20 4.20 4,000 0 0.0
#31 03/08/2023
4.20
0
 0 4.20 4.20 4.20 3,000 90 0.0
#32 02/08/2023
4.20
0
 0 4.20 4.20 4.20 0 0 0
#33 01/08/2023
4.20
0
 0 4.20 4.20 4.20 0 0 0
#34 31/07/2023
4.20
0
 0 4.20 4.20 4.20 9,000 0 0.0
#35 28/07/2023
4.20
0
 0 4.20 4.20 4.20 32,300 0 0.2
#36 27/07/2023
4.20
0
 0 4.20 4.20 4.20 0 0 0
#37 26/07/2023
4.20
0
 0 4.20 4.20 4.20 1,500 0 0.0
#38 25/07/2023
4.20
0
 0 4.20 4.20 4.20 0 0 0
#39 24/07/2023
4.20
0
 0 4.20 4.20 4.20 2,600 0 0.0
#40 21/07/2023
4.20
0
 0 4.20 4.20 4.20 0 0 0
#41 20/07/2023
4.20
0
 0 4.20 4.20 4.20 0 0 0
#42 19/07/2023
4.20
0
 0 4.20 4.20 4.20 1,400 0 0.0
#43 18/07/2023
4.20
0
 0 4.20 4.20 4.20 2,000 0 0.0
#44 17/07/2023
4.20
0
 0 4.20 4.20 4.20 3,000 0 0.0
#45 14/07/2023
4.20
0
 0 4.20 4.20 4.20 35,000 0 0.2
#46 13/07/2023
4.20
0
 0 4.20 4.20 4.20 66,000 0 0.3
#47 12/07/2023
4.20
0
 0 4.20 4.20 4.20 1,600 300 0.0
#48 11/07/2023
4.20
0
 0 4.20 4.20 4.20 1,000 0 0.0
#49 10/07/2023
4.20
0.85
 0 3.35 4.20 3.35 20 0 0.0
#50 07/07/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#51 06/07/2023
3.35
-0.85
 0 4.20 3.35 4.20 1,400 0 0.0
#52 05/07/2023
4.20
0
 5,000 4.20 4.40 4.10 0 0 0
#53 04/07/2023
4.20
-0.10
 18,628 4.30 4.40 4 1,000 0 0.0
#54 03/07/2023
4.30
-0.10
 4,800 4.40 4.40 4.20 2,000 0 0.0
#55 30/06/2023
4.40
0.10
 27,454 4.30 4.40 4.20 22,330 0 0.1
#56 29/06/2023
4.30
-0.10
 11,780 4.40 4.50 4.30 1,660 0 0.0
#57 28/06/2023
4.40
0.10
 17,240 4.30 4.40 4.30 1,190 0 0.0
#58 27/06/2023
4.30
-0.10
 3,600 4.40 4.40 4.30 0 0 0
#59 26/06/2023
4.40
-0.10
 21,238 4.50 4.50 4.10 2,000 1,000 0.0
#60 23/06/2023
4.50
0
 9,350 4.50 4.50 4.30 0 0 0
#61 22/06/2023
4.50
0.10
 14,200 4.40 4.60 4.40 0 0 0
#62 21/06/2023
4.40
0.10
 22,450 4.30 4.60 4.30 50 0 0.0
#63 20/06/2023
4.30
0
 1,950 4.30 4.40 4.30 0 0 0
#64 19/06/2023
4.30
-0.20
 15,000 4.50 4.50 4.20 2,000 0 0.0
#65 16/06/2023
4.50
-0.10
 51,800 4.60 4.60 4.20 2,000 0 0.0
#66 15/06/2023
4.60
0
 27,901 4.60 4.60 4.40 0 0 0
#67 14/06/2023
4.60
0
 36,164 4.60 4.70 4.40 1,000 2,000 -0.0
#68 13/06/2023
4.60
-0.10
 60,829 4.70 4.80 4.50 0 0 0
#69 12/06/2023
4.70
-0.10
 17,000 4.80 4.90 4.40 1,000 0 0.0
#70 09/06/2023
4.80
0.20
 137,800 4.60 4.80 4.30 4,000 0 0.0
#71 08/06/2023
4.60
-0.10
 86,001 4.70 4.90 4.40 0 0 0
#72 07/06/2023
4.70
0.30
 72,958 4.40 4.70 4.20 30 100 -0.0
#73 06/06/2023
4.40
0.20
 127,017 4.20 4.40 4 2,000 0 0.0
#74 05/06/2023
4.20
-0.20
 55,184 4.40 4.70 4.10 1,500 0 0.0
#75 02/06/2023
4.40
-0.50
 159,445 4.90 5 4.30 4,000 10,000 -0.0
#76 01/06/2023
4.90
0.10
 52,112 4.80 5.40 4.70 1,000 0 0.0
#77 31/05/2023
4.80
0.40
 148,011 4.40 4.80 4.10 0 0 0
#78 30/05/2023
4.40
0.50
 95,162 3.90 4.40 3.90 10 0 0.0
#79 29/05/2023
3.90
0.40
 128,920 3.50 4 3.40 0 0 0
#80 26/05/2023
3.50
0
 29,400 3.50 3.70 3.40 0 0 0
#81 25/05/2023
3.50
0.20
 29,500 3.30 3.60 3.20 0 0 0
#82 24/05/2023
3.30
0
 103,431 3.30 3.60 3.10 1,000 0 0.0
#83 23/05/2023
3.30
-0.05
 46,800 3.35 3.50 3 0 0 0
#84 22/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#85 19/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#86 18/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#87 17/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#88 16/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#89 15/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#90 12/05/2023
3.35
0
 0 3.35 3.35 3.35 0 0 0
#91 11/05/2023
3.35
0.21
 59,800 3.14 3.35 3.35 18,100 0 0.1
#92 10/05/2023
3.14
0.20
 90,700 2.94 3.14 2.85 10,000 0 0.0
#93 09/05/2023
2.94
-0.01
 25,300 2.95 2.96 2.85 500 0 0.0
#94 08/05/2023
2.95
-0.02
 31,700 2.97 2.97 2.90 1,000 2,000 -0.0
#95 05/05/2023
2.97
0.03
 46,800 2.94 2.97 2.85 1,900 0 0.0
#96 04/05/2023
2.94
-0.09
 30,700 3.03 3.03 2.80 2,000 0 0.0
#97 28/04/2023
3.03
0.04
 31,300 2.99 3.07 2.91 3,000 0 0.0
#98 27/04/2023
2.99
-0.01
 25,500 3 3 2.90 0 0 0
#99 26/04/2023
3
-0.09
 136,400 3.09 3.09 2.88 18,100 57,100 -0.1
#100 25/04/2023
3.09
-0.01
 28,400 3.10 3.13 3.01 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc