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

2.40
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
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
2 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
3 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
6 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
12 tháng
(2023-05-16) 		0.25 7.46% 2,616,525 287,200 1.3
2.40
4.90
2.40
24 tháng
(2022-05-23) 		-7.80 -68.42% 16,474,825 1,177,270 6.9
2.40
11.40
2.40
36 tháng
(2021-05-26) 		-2.64 -42.31% 49,800,825 3,008,070 30.1
2.40
18
2.40
60 tháng
(2019-06-06) 		-1.39 -27.86% 69,781,335 4,729,780 39.4
2.40
18
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
5.66
 52,210 5.60 5.67 5.60 0 0 0
06/10/2020
5.60
 13,690 5.70 5.71 5.45 0 0 0
05/10/2020
5.68
 36,030 5.35 5.71 5.35 0 0 0
02/10/2020
5.35
 24,970 5.46 5.46 5.22 0 0 0
01/10/2020
5.46
 15,240 5.30 5.47 5.22 0 0 0
30/09/2020
5.47
 16,420 5.40 5.48 5.10 0 0 0
29/09/2020
5.40
 23,240 5.58 5.58 5.31 0 0 0
28/09/2020
5.58
 15,900 5.58 5.65 5.40 0 0 0
25/09/2020
5.58
 38,750 5.40 5.64 5.30 0 0 0
24/09/2020
5.60
 32,420 5.30 5.66 5.30 0 0 0
23/09/2020
5.67
 13,530 5.78 5.78 5.55 0 0 0
22/09/2020
5.70
 27,900 5.74 5.74 5.45 0 0 0
21/09/2020
5.74
 60,130 5.65 5.80 5.60 0 0 0
18/09/2020
5.65
 16,760 5.54 5.65 5.45 0 0 0
17/09/2020
5.50
 27,410 5.50 5.60 5.32 0 0 0
16/09/2020
5.61
 11,770 5.65 5.65 5.50 0 0 0
15/09/2020
5.65
 40,190 5.55 5.65 5.45 0 0 0
14/09/2020
5.55
 52,640 5.70 5.70 5.50 0 0 0
11/09/2020
5.70
 42,850 5.78 5.78 5.40 0 0 0
10/09/2020
5.78
 63,790 5.45 5.78 5.40 0 0 0
09/09/2020
5.60
 61,800 5.02 5.60 5.02 0 0 0
08/09/2020
5.30
 166,920 5.69 5.69 5.30 0 0 0
07/09/2020
5.69
 46,300 5.60 5.77 5.50 0 0 0
04/09/2020
5.78
 11,640 5.85 5.85 5.55 0 0 0
03/09/2020
5.68
 80,480 6.10 6.10 5.68 0 0 0
01/09/2020
6.10
 278,810 5.87 6.10 5.46 0 0 0
31/08/2020
5.87
 178,470 5.95 6.69 5.87 0 0 0
28/08/2020
6.31
 101,790 6.50 6.74 6.29 0 0 0
27/08/2020
6.31
 234,290 6.15 6.31 6 0 0 0
26/08/2020
5.90
 97,470 5.68 5.90 5.50 0 0 0
25/08/2020
5.68
 127,950 5.63 5.78 5.51 0 0 0
24/08/2020
5.63
 305,490 5.28 5.64 5.28 0 0 0
21/08/2020
5.28
 135,590 5 5.35 5 0 0 0
20/08/2020
5.20
 193,440 4.89 5.23 4.85 0 0 0
19/08/2020
4.89
 55,960 4.70 4.89 4.50 0 0 0
18/08/2020
4.70
 72,130 4.80 5.10 4.56 0 0 0
17/08/2020
4.90
 94,020 4.90 4.90 4.59 0 0 0
14/08/2020
4.93
 36,180 4.80 5 4.80 0 0 0
13/08/2020
4.80
 114,330 4.90 5.39 4.75 0 0 0
12/08/2020
5.08
 37,030 5 5.18 4.90 0 0 0
11/08/2020
5.09
 56,890 5.02 5.18 4.91 0 0 0
10/08/2020
5.10
 74,460 5.18 5.30 4.96 0 0 0
07/08/2020
5.18
 42,870 5.30 5.30 4.95 0 0 0
06/08/2020
5.30
 49,810 5.11 5.50 5.10 0 0 0
05/08/2020
5.30
 154,890 5.20 5.30 4.97 0 0 0
04/08/2020
4.96
 128,860 4.75 4.96 4.65 0 0 0
03/08/2020
4.64
 22,680 4.45 4.69 4.45 0 0 0
31/07/2020
4.45
 56,600 4.43 4.70 4.43 0 0 0
30/07/2020
4.76
 4,910 4.37 4.85 4.37 0 0 0
29/07/2020
4.65
 257,700 4.47 5.10 4.46 0 0 0
28/07/2020
4.79
 128,010 4.27 4.90 4.27 0 0 0
27/07/2020
4.58
 26,810 4.58 4.58 4.58 0 0 0
24/07/2020
4.92
 156,130 4.94 5.66 4.92 0 0 0
23/07/2020
5.29
 236,930 5.40 5.68 5.29 0 0 0
22/07/2020
5.68
 115,080 5.65 5.86 5.40 0 0 0
21/07/2020
5.80
 171,540 5.80 5.97 5.55 0 0 0
20/07/2020
5.80
 1,145,970 5.80 5.81 5.60 0 0 0
17/07/2020
5.43
 435,620 5.43 5.43 5.43 0 0 0
16/07/2020
5.08
 592,370 4.75 5.08 4.75 0 0 0
15/07/2020
4.75
 206,680 4.50 4.76 4.45 0 0 0
14/07/2020
4.45
 27,850 4.30 4.50 4.25 0 0 0
13/07/2020
4.45
 76,700 4.65 4.85 4.30 0 0 0
10/07/2020
4.57
 138,380 4.38 4.60 4.25 0 0 0
09/07/2020
4.38
 233,910 4.11 4.39 3.97 0 0 0
08/07/2020
4.11
 191,690 4.11 4.39 3.83 0 0 0
07/07/2020
4.11
 417,480 4.11 4.11 4.10 0 0 0
06/07/2020
3.85
 65,840 3.85 3.85 3.85 0 0 0
03/07/2020
3.60
 269,260 3.40 3.60 3.40 0 0 0
02/07/2020
3.37
 163,430 3.15 3.37 3.14 0 0 0
01/07/2020
3.15
 46,730 3.15 3.16 3.01 0 0 0
30/06/2020
2.96
 89,960 3.20 3.20 2.96 0 0 0
29/06/2020
3.18
 106,030 3.41 3.41 3.18 0 0 0
26/06/2020
3.41
 16,960 3.68 3.68 3.41 0 0 0
25/06/2020
3.48
 34,370 3.43 3.62 3.35 0 0 0
24/06/2020
3.42
 158,320 3.73 3.73 3.35 0 0 0
23/06/2020
3.60
 119,080 3.86 3.86 3.59 0 0 0
22/06/2020
3.85
 89,090 3.85 3.85 3.83 0 0 0
19/06/2020
3.60
 81,940 3.59 3.60 3.59 0 0 0
18/06/2020
3.37
 315,340 3.46 3.60 3.37 0 0 0
17/06/2020
3.62
 125,500 3.62 3.64 3.62 0 0 0
16/06/2020
3.89
 34,500 3.89 3.89 3.89 0 0 0
15/06/2020
4.18
 48,780 4.50 4.50 4.18 0 0 0
12/06/2020
4.49
 172,730 4.30 4.61 4.30 0 0 0
11/06/2020
4.62
 180,450 4.60 4.63 4.34 0 0 0
10/06/2020
4.33
 128,490 4.30 4.33 4.25 0 0 0
09/06/2020
4.05
 269,890 4.05 4.05 4 0 0 0
08/06/2020
3.79
 13,260 3.79 3.79 3.79 0 0 0
05/06/2020
3.55
 21,250 3.55 3.55 3.55 0 0 0
04/06/2020
3.32
 43,480 3.32 3.32 3.32 0 0 0
03/06/2020
3.11
 12,830 3.11 3.11 3 0 0 0
02/06/2020
2.91
 23,990 2.90 3.07 2.90 0 0 0
01/06/2020
2.90
 70,450 2.80 2.95 2.80 0 0 0
29/05/2020
2.89
 7,380 2.89 2.89 2.76 0 0 0
28/05/2020
2.87
 4,810 2.99 2.99 2.87 0 0 0
27/05/2020
2.88
 11,270 2.95 3 2.86 0 0 0
26/05/2020
2.84
 3,460 2.99 2.99 2.84 0 0 0
25/05/2020
2.92
 2,350 2.94 2.94 2.90 0 0 0
22/05/2020
2.94
 7,960 2.90 2.99 2.90 0 0 0
21/05/2020
2.90
 23,510 2.90 2.98 2.90 0 0 0
20/05/2020
2.98
 950 3 3 2.98 0 0 0

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