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

24.65
-0.20
(-0.80%)
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
(2024-10-23) 		-2.80 -10.20% 60,877,500 -790,071 -21.8
24.10
27.45
24.65
2 tháng
(2024-09-23) 		-0.05 -0.20% 120,289,900 728,929 19.2
24.10
27.45
24.65
3 tháng
(2024-08-26) 		0 -0.01% 137,154,100 771,629 21.8
24.04
27.45
24.65
6 tháng
(2024-05-27) 		-2.05 -7.66% 260,827,200 147,637 2.7
22.52
28
24.65
12 tháng
(2023-11-28) 		-1.90 -7.17% 585,231,800 1,263,011 42.6
22.52
28.75
24.65
24 tháng
(2022-12-05) 		1.20 5.11% 1,140,877,800 2,196,797 65.4
17.80
32
24.65
36 tháng
(2021-12-08) 		-29.40 -54.39% 1,504,172,100 1,624,037 54.4
16.96
55.09
24.65
60 tháng
(2019-12-19) 		16.26 193.88% 1,928,002,310 -8,037,600 -257.6
5.22
59.77
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
10.81
 636,900 10.71 10.81 10.62 14,120 0 0.4
19/11/2020
10.71
 417,720 10.75 10.75 10.64 17,500 0 0.5
18/11/2020
10.75
 547,090 10.75 10.89 10.60 400 8,150 -0.2
17/11/2020
10.75
 854,840 10.39 10.79 10.39 42,880 0 1.1
16/11/2020
10.39
 881,970 10.42 10.58 10.29 6,910 6,850 0.0
13/11/2020
10.42
 560,950 10.39 10.50 10.35 24,370 0 0.6
12/11/2020
10.39
 1,039,360 10.23 10.46 10.19 11,830 0 0.3
11/11/2020
10.23
 735,900 10.29 10.33 10.06 18,470 4,000 0.4
10/11/2020
10.29
 970,500 10.39 10.60 10.27 43,690 32,010 0.3
09/11/2020
10.39
 1,296,510 9.92 10.39 9.90 22,050 10,000 0.3
06/11/2020
9.92
 1,280,140 9.75 10.08 9.75 104,760 14,820 2.1
05/11/2020
9.75
 505,690 9.69 9.90 9.58 125,840 0 3.0
04/11/2020
9.69
 755,370 9.81 9.83 9.13 13,790 0 0.3
03/11/2020
9.81
 1,171,300 9.44 9.87 9.46 145,210 0 3.4
02/11/2020
9.44
 378,390 9.42 9.56 9.42 0 31,400 -0.7
30/10/2020
9.42
 1,290,260 8.94 9.56 9.00 1,000 29,070 -0.6
29/10/2020
8.94
 438,020 8.94 8.98 8.77 29,020 3,260 0.6
28/10/2020
8.94
 818,280 9.08 9.15 8.90 0 24,710 -0.5
27/10/2020
9.08
 570,880 9.15 9.31 8.94 8,660 1,000 0.2
26/10/2020
9.15
 670,410 9.23 9.42 9.15 18,490 10 0.4
23/10/2020
9.23
 619,560 9.31 9.48 9.15 15,030 105,140 -2.0
22/10/2020
9.31
 337,590 9.27 9.42 9.19 15,630 0 0.4
21/10/2020
9.27
 538,150 9.52 9.56 9.27 0 20,420 -0.5
20/10/2020
9.52
 500,990 9.48 9.73 9.46 4,290 10,600 -0.1
19/10/2020
9.48
 726,210 9.15 9.54 9.08 29,310 10,000 0.4
16/10/2020
9.15
 1,114,260 9.19 9.33 8.98 25,040 18,460 0.1
15/10/2020
9.19
 1,722,140 9.71 9.81 9.04 0 12,500 -0.3
14/10/2020
9.71
 1,085,190 9.83 9.87 9.67 0 31,590 -0.7
13/10/2020
9.83
 710,170 9.98 9.98 9.73 0 2,320 -0.1
12/10/2020
9.98
 1,123,600 9.98 10.08 9.73 2,240 35,850 -0.8
09/10/2020
9.98
 1,719,110 9.52 10.10 9.58 72,980 175,910 -2.4
08/10/2020
9.52
 791,020 9.48 9.60 9.40 500 39,650 -0.9
07/10/2020
9.48
 1,194,520 9.46 9.71 9.44 7,240 161,157 -3.6
06/10/2020
9.46
 1,197,710 9.50 9.54 9.38 11,720 13,140 -0.0
05/10/2020
9.50
 1,506,670 9.56 9.77 9.44 25,230 228,340 -4.7
02/10/2020
9.56
 2,013,300 9.52 9.65 9.15 168,190 22,650 3.4
01/10/2020
9.52
 937,930 9.38 9.65 9.44 26,070 50,000 -0.5
30/09/2020
9.38
 1,269,410 9.27 9.46 9.17 87,320 58,210 0.7
29/09/2020
9.27
 2,552,880 8.75 9.35 8.79 51,110 585,040 -11.7
28/09/2020
8.75
 585,470 8.65 8.81 8.65 7,830 0 0.2
25/09/2020
8.65
 1,142,800 8.81 8.90 8.65 0 27,140 -0.6
24/09/2020
8.81
 581,650 8.81 8.86 8.67 1,500 10 0.0
23/09/2020
8.81
 939,140 8.81 9.04 8.73 0 69,200 -1.5
22/09/2020
8.81
 1,241,230 8.59 8.90 8.59 56,400 50,000 0.1
21/09/2020
8.59
 1,788,640 8.73 8.92 8.52 9,020 9,940 -0.0
18/09/2020
8.73
 1,376,680 8.94 9.04 8.73 3,900 36,240 -0.7
17/09/2020
8.94
 1,458,140 8.73 9.02 8.61 1,690 47,240 -1.0
16/09/2020
8.73
 830,580 8.71 8.75 8.56 2,000 29,860 -0.6
15/09/2020
8.71
 2,497,470 8.34 8.86 8.40 6,420 100,750 -2.0
14/09/2020
8.34
 2,346,340 8.09 8.52 8.17 1,220 158,970 -3.1
11/09/2020
8.09
 1,375,170 7.86 8.13 7.86 18,630 100,000 -1.6
10/09/2020
7.86
 1,964,810 7.73 8.11 7.73 1,100 12,760 -0.2
09/09/2020
7.73
 1,415,920 7.61 7.82 7.53 49,760 0 0.9
08/09/2020
7.61
 705,770 7.59 7.67 7.50 92,610 2,620 1.7
07/09/2020
7.59
 1,194,170 7.63 7.75 7.59 114,060 12,300 1.9
04/09/2020
7.63
 1,266,260 7.50 7.69 7.36 36,080 0 0.7
03/09/2020
7.50
 701,930 7.46 7.57 7.40 17,300 16,780 0.0
01/09/2020
7.46
 485,590 7.40 7.57 7.32 55,480 1,050 1.0
31/08/2020
7.40
 2,004,610 7.61 7.65 7.32 0 10,150 -0.2
28/08/2020
7.61
 1,042,000 7.80 7.82 7.61 13,960 0 0.3
27/08/2020
7.80
 836,610 7.71 7.84 7.67 3,070 0 0.1
26/08/2020
7.71
 825,910 7.69 7.77 7.63 9,120 8,000 0.0
25/08/2020
7.69
 1,550,320 7.57 7.88 7.57 2,080 5,920 -0.1
24/08/2020
7.57
 1,102,010 7.48 7.57 7.48 36,460 340,000 -5.5
21/08/2020
7.48
 1,088,460 7.48 7.61 7.42 14,220 5,210 0.2
20/08/2020
7.48
 960,200 7.57 7.61 7.38 10,090 10,480 -0.0
19/08/2020
7.57
 1,241,150 7.44 7.69 7.38 25,150 0 0.5
18/08/2020
7.44
 898,670 7.57 7.65 7.40 0 37,910 -0.7
17/08/2020
7.57
 2,325,430 7.15 7.61 7.23 150 253,740 -4.6
14/08/2020
7.15
 1,666,790 7.26 7.44 7.15 3,000 57,240 -0.9
13/08/2020
7.26
 3,561,500 6.90 7.30 6.90 33,100 361,330 -5.7
12/08/2020
6.90
 911,050 6.84 6.90 6.78 20 17,720 -0.3
11/08/2020
6.84
 430,570 6.76 6.84 6.65 10 0 0.0
10/08/2020
6.76
 830,610 6.84 6.92 6.76 0 26,570 -0.4
07/08/2020
6.84
 1,222,420 6.61 6.84 6.57 17,430 2,460 0.2
06/08/2020
6.61
 585,320 6.63 6.65 6.57 17,920 0 0.3
05/08/2020
6.63
 1,042,580 6.49 6.63 6.49 32,570 0 0.5
04/08/2020
6.49
 609,390 6.42 6.57 6.44 5,090 108,170 -1.6
03/08/2020
6.42
 678,970 6.32 6.47 6.30 40,620 195,000 -2.4
31/07/2020
6.32
 380,470 6.36 6.36 6.20 10 112,350 -1.7
30/07/2020
6.36
 193,120 6.28 6.40 6.28 8,280 33,050 -0.4
29/07/2020
6.28
 800,190 6.40 6.40 6.15 8,280 33,050 -0.4
28/07/2020
6.40
 640,710 6.11 6.42 6.13 46,320 0 0.7
27/07/2020
6.11
 1,591,960 6.51 6.51 6.11 24,330 0 0.4
24/07/2020
6.51
 1,724,450 6.84 6.84 6.44 2,000 17,750 -0.2
23/07/2020
6.84
 557,430 6.84 6.86 6.69 100 15,130 -0.2
22/07/2020
6.84
 546,920 6.90 6.96 6.84 0 8,890 -0.1
21/07/2020
6.90
 675,280 6.82 6.90 6.74 7,440 9,800 -0.0
20/07/2020
6.82
 907,430 6.86 6.90 6.80 2,540 105,000 -1.7
17/07/2020
6.86
 802,570 6.80 6.90 6.78 1,060 720 0.0
16/07/2020
6.80
 360,530 6.82 6.90 6.76 3,000 40,050 -0.6
15/07/2020
6.82
 1,285,950 6.69 6.90 6.69 6,110 2,540 0.1
14/07/2020
6.69
 327,770 6.69 6.71 6.63 2,000 4,850 -0.0
13/07/2020
6.69
 320,770 6.67 6.78 6.65 1,190 6,280 -0.1
10/07/2020
6.67
 412,110 6.82 6.82 6.61 850 22,230 -0.3
09/07/2020
6.82
 1,271,790 6.61 6.90 6.59 5,200 8,000 -0.0
08/07/2020
6.61
 185,190 6.61 6.65 6.55 0 15,120 -0.2
07/07/2020
6.61
 476,760 6.51 6.69 6.49 41,200 0 0.6
06/07/2020
6.51
 236,230 6.49 6.55 6.49 12,700 11,000 0.0
03/07/2020
6.49
 212,240 6.49 6.51 6.44 28,500 36,140 -0.1

Chính sách bảo mật | Điều khoản sử dụng |