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)
10/02/2020
7.45
 100,320 7.45 7.57 7.34 7,600 0 0.2
07/02/2020
7.45
 102,010 7.48 7.52 7.34 220 0 0.0
06/02/2020
7.48
 223,420 7.29 7.48 7.16 2,870 4,670 -0.0
05/02/2020
7.29
 360,280 7.14 7.50 7.14 0 19,970 -0.4
04/02/2020
7.14
 250,170 7.07 7.16 6.94 7,010 0 0.1
03/02/2020
7.07
 1,139,950 7.59 7.59 7.07 2,420 0 0.0
31/01/2020
7.59
 778,990 7.86 7.86 7.52 990 11,920 -0.2
30/01/2020
7.86
 231,350 8.15 8.15 7.85 280 9,480 -0.2
22/01/2020
8.15
 196,100 8.04 8.19 7.97 930 2,530 -0.0
21/01/2020
8.04
 173,540 7.81 8.04 7.81 0 2,600 -0.1
20/01/2020
7.81
 392,600 7.99 7.99 7.77 0 1,700 -0.0
17/01/2020
7.99
 297,060 8.13 8.13 7.90 0 18,490 -0.4
16/01/2020
8.13
 240,250 8.13 8.19 8.12 0 18,970 -0.4
15/01/2020
8.13
 146,430 8.13 8.30 8.12 0 0 0
14/01/2020
8.13
 325,390 7.95 8.21 7.95 27,390 0 0.6
13/01/2020
7.95
 597,710 7.99 8.04 7.77 9,020 0 0.2
10/01/2020
7.99
 771,780 8.33 8.42 7.99 0 990 -0.0
09/01/2020
8.33
 457,660 8.17 8.37 8.24 145,860 0 3.4
08/01/2020
8.17
 951,370 8.70 8.70 8.10 6,650 750 0.1
07/01/2020
8.70
 562,870 8.50 8.79 8.53 233,050 0 5.6
06/01/2020
8.50
 967,330 8.86 9.15 8.50 30 17,460 -0.4
03/01/2020
8.86
 529,730 8.86 8.88 8.70 161,650 0 3.9
02/01/2020
8.86
 467,470 8.60 8.88 8.57 31,150 0 0.8
31/12/2019
8.60
 460,990 8.64 8.64 8.39 750 390 0.0
30/12/2019
8.64
 968,420 8.86 8.97 8.53 0 12,070 -0.3
27/12/2019
8.86
 413,690 8.89 9.11 8.84 4,070 7,800 -0.1
26/12/2019
8.89
 412,550 8.95 9.00 8.86 1,180 0 0.0
25/12/2019
8.95
 1,754,430 8.39 8.97 8.37 27,810 1,890 0.6
24/12/2019
8.39
 153,940 8.39 8.46 8.33 0 8,400 -0.2
23/12/2019
8.39
 656,630 8.33 8.60 8.37 2,010 8,030 -0.1
20/12/2019
8.33
 271,150 8.39 8.46 8.28 0 0 0
19/12/2019
8.39
 310,660 8.42 8.50 8.26 1,470 0 0.0
18/12/2019
8.42
 427,560 8.35 8.53 8.26 0 1,110 -0.0
17/12/2019
8.35
 204,540 8.35 8.46 8.28 3,450 0 0.1
16/12/2019
8.35
 572,640 8.13 8.35 8.03 2,800 1,570 0.0
13/12/2019
8.13
 258,450 7.94 8.19 7.92 0 140 -0.0
12/12/2019
7.94
 166,280 7.95 7.99 7.88 1,900 0 0.0
11/12/2019
7.95
 121,190 7.99 8.08 7.85 0 5,290 -0.1
10/12/2019
7.99
 200,530 8.04 8.06 7.88 1,070 2,730 -0.0
09/12/2019
8.04
 123,610 8.06 8.10 8.01 0 80 -0.0
06/12/2019
8.06
 98,910 7.99 8.13 7.95 410 0 0.0
05/12/2019
7.99
 498,630 7.81 8.13 7.81 7,420 0 0.2
04/12/2019
7.81
 382,300 7.59 7.88 7.65 9,740 490 0.2
03/12/2019
7.59
 469,970 7.97 8.01 7.59 1,220 0 0.0
02/12/2019
7.97
 339,690 8.12 8.12 7.95 0 7,160 -0.2
29/11/2019
8.12
 122,260 8.10 8.19 8.03 8,170 0 0.2
28/11/2019
8.10
 309,250 8.13 8.21 7.95 0 2,610 -0.1
27/11/2019
8.13
 383,000 8.13 8.26 8.13 6,030 0 0.1
26/11/2019
8.13
 232,060 8.01 8.17 8.01 6,100 0 0.1
25/11/2019
8.01
 424,610 7.95 8.13 7.95 15,670 0 0.3
22/11/2019
7.95
 559,740 8.28 8.37 7.95 2,500 4,040 -0.0
21/11/2019
8.28
 364,690 8.21 8.39 8.17 26,180 0 0.6
20/11/2019
8.21
 335,380 8.42 8.42 8.21 1,600 0 0.0
19/11/2019
8.42
 240,190 8.42 8.42 8.28 990 2,400 -0.0
18/11/2019
8.42
 214,170 8.53 8.57 8.37 0 4,200 -0.1
15/11/2019
8.53
 497,000 8.46 8.64 8.42 0 3,970 -0.1
14/11/2019
8.46
 336,450 8.41 8.48 8.35 11,160 0 0.3
13/11/2019
8.41
 226,920 8.46 8.50 8.39 0 0 0
12/11/2019
8.46
 616,270 8.42 8.57 8.33 6,460 0 0.2
11/11/2019
8.42
 940,920 8.28 8.53 8.28 2,960 5,380 -0.1
08/11/2019
8.28
 377,600 8.26 8.32 8.23 0 6,380 -0.1
07/11/2019
8.26
 545,070 8.23 8.37 8.23 0 9,250 -0.2
06/11/2019
8.23
 205,240 8.28 8.39 8.23 0 19,740 -0.5
05/11/2019
8.28
 851,920 7.94 8.42 7.94 8,920 0 0.2
04/11/2019
7.94
 206,520 7.94 8.03 7.94 9,070 0 0.2
01/11/2019
7.94
 306,250 7.95 8.03 7.88 4,420 0 0.1
31/10/2019
7.95
 360,770 8.06 8.15 7.95 8,100 19,630 -0.3
30/10/2019
8.06
 266,440 8.06 8.13 7.95 200 0 0.0
29/10/2019
8.06
 861,950 8.19 8.26 8.04 0 19,290 -0.4
28/10/2019
8.19
 277,700 8.06 8.19 8.03 3,830 0 0.1
25/10/2019
8.06
 274,990 8.04 8.23 8.03 5,850 0 0.1
24/10/2019
8.04
 350,410 7.99 8.13 7.94 5,170 0 0.1
23/10/2019
7.99
 730,250 7.94 8.17 7.90 15,020 0 0.3
22/10/2019
7.94
 317,820 7.81 7.95 7.77 3,980 0 0.1
21/10/2019
7.81
 417,940 7.81 7.85 7.70 0 0 0
18/10/2019
7.81
 492,670 8.03 8.03 7.79 0 0 0
17/10/2019
8.03
 300,810 8.06 8.06 7.88 0 0 0
16/10/2019
8.06
 379,760 7.88 8.06 7.85 0 2,000 -0.0
15/10/2019
7.88
 516,240 7.76 7.94 7.68 0 0 0
14/10/2019
7.76
 2,176,590 8.17 8.21 7.61 0 0 0
11/10/2019
8.17
 953,680 8.48 8.50 8.15 0 2,000 -0.0
10/10/2019
8.48
 426,950 8.62 8.62 8.42 0 0 0
09/10/2019
8.62
 785,290 8.60 8.86 8.51 0 51,000 -1.2
08/10/2019
8.60
 800,180 8.39 8.60 8.28 0 0 0
07/10/2019
8.39
 957,670 8.57 8.79 8.39 0 12,000 -0.3
04/10/2019
8.57
 562,440 8.66 8.73 8.55 2,900 1,950 0.0
03/10/2019
8.66
 1,517,470 8.13 8.68 7.97 1,000 72,650 -1.7
02/10/2019
8.13
 778,920 8.15 8.39 8.13 0 25,120 -0.6
01/10/2019
8.15
 1,415,430 7.63 8.15 7.63 0 0 0
30/09/2019
7.63
 339,550 7.48 7.63 7.41 5,000 2,570 0.0
27/09/2019
7.48
 265,410 7.52 7.66 7.48 5,000 0 0.1
26/09/2019
7.52
 285,920 7.59 7.83 7.52 0 4,610 -0.1
25/09/2019
7.59
 196,840 7.52 7.63 7.41 0 1,000 -0.0
24/09/2019
7.52
 403,570 7.59 7.72 7.52 0 13,400 -0.3
23/09/2019
7.59
 765,500 7.94 7.99 7.59 0 120,600 -2.6
20/09/2019
7.94
 398,050 7.88 8.10 7.90 0 0 0
19/09/2019
7.88
 238,230 7.88 7.95 7.83 0 1,200 -0.0
18/09/2019
7.88
 438,350 8.03 8.03 7.81 500 0 0.0
17/09/2019
8.03
 469,310 8.01 8.13 7.88 1,000 0 0.0
16/09/2019
8.01
 675,480 7.70 8.06 7.70 18,670 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |