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)
03/07/2018
4.00
 222,530 4.09 4.19 3.94 100,000 0 1.3
02/07/2018
4.09
 109,470 4.30 4.30 4.00 0 0 0
29/06/2018
4.30
 47,240 4.37 4.37 4.21 0 0 0
28/06/2018
4.37
 19,130 4.42 4.42 4.21 30 0 0.0
27/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/06/2018
4.42
 155,790 4.32 4.49 4.37 0 0 0
26/06/2018
4.32
 160,640 4.38 4.38 4.24 51,000 0 0.8
25/06/2018
4.38
 425,250 4.35 4.38 4.29 0 0 0
22/06/2018
4.35
 176,930 4.28 4.35 4.21 0 0 0
21/06/2018
4.28
 21,400 4.29 4.32 4.21 0 0 0
20/06/2018
4.29
 122,190 4.28 4.31 4.20 0 0 0
19/06/2018
4.28
 395,630 4.29 4.29 4.05 0 0 0
18/06/2018
4.29
 671,080 4.43 4.43 4.27 150,000 0 2.4
15/06/2018
4.43
 123,610 4.48 4.51 4.40 0 0 0
14/06/2018
4.48
 40,980 4.52 4.59 4.39 0 0 0
13/06/2018
4.52
 483,090 4.38 4.54 4.35 0 0 0
12/06/2018
4.38
 270,980 4.47 4.47 4.29 75,000 0 1.2
11/06/2018
4.47
 135,780 4.51 4.51 4.43 0 0 0
08/06/2018
4.51
 95,340 4.48 4.51 4.43 0 9,820 -0.2
07/06/2018
4.48
 187,840 4.62 4.67 4.48 0 34,800 -0.6
06/06/2018
4.62
 473,880 4.35 4.62 4.31 16,000 0 0.3
05/06/2018
4.35
 147,940 4.29 4.35 4.25 0 0 0
04/06/2018
4.29
 220,660 4.35 4.36 4.28 0 0 0
01/06/2018
4.35
 149,650 4.40 4.46 4.29 0 0 0
31/05/2018
4.40
 87,970 4.35 4.40 4.24 0 0 0
30/05/2018
4.35
 27,800 4.35 4.35 4.21 0 0 0
29/05/2018
4.35
 159,640 4.12 4.40 4.08 0 0 0
28/05/2018
4.12
 281,780 4.35 4.40 4.05 0 0 0
25/05/2018
4.35
 143,060 4.44 4.46 4.35 0 0 0
24/05/2018
4.44
 76,730 4.38 4.47 4.35 0 0 0
23/05/2018
4.38
 248,810 4.38 4.47 4.32 0 0 0
22/05/2018
4.38
 189,290 4.54 4.55 4.35 0 0 0
21/05/2018
4.54
 44,760 4.56 4.58 4.51 0 0 0
18/05/2018
4.56
 112,950 4.56 4.59 4.44 0 0 0
17/05/2018
4.56
 130,730 4.40 4.64 4.32 0 0 0
16/05/2018
4.40
 120,410 4.42 4.44 4.38 0 0 0
15/05/2018
4.42
 315,910 4.17 4.46 4.20 0 0 0
14/05/2018
4.17
 89,120 4.12 4.19 4.08 0 0 0
11/05/2018
4.12
 163,970 4.08 4.16 4.00 0 0 0
10/05/2018
4.08
 802,240 4.35 4.35 4.05 103,000 0 1.6
09/05/2018
4.35
 613,670 4.32 4.48 4.33 10,000 0 0.2
08/05/2018
4.32
 582,720 4.62 4.64 4.32 5,000 109,870 -1.8
07/05/2018
4.62
 284,630 4.63 4.63 4.54 10,000 40,000 -0.5
04/05/2018
4.63
 364,960 4.56 4.63 4.54 1,000 65,500 -1.1
03/05/2018
4.56
 464,840 4.64 4.64 4.51 1,000 83,410 -1.4
02/05/2018
4.64
 201,150 4.67 4.75 4.62 0 0 0
27/04/2018
4.67
 267,520 4.62 4.67 4.46 0 0 0
26/04/2018
4.62
 352,950 4.72 4.75 4.55 0 53,990 -0.9
24/04/2018
4.72
 215,020 4.72 4.75 4.67 0 0 0
23/04/2018
4.72
 384,860 4.72 4.91 4.72 0 30,000 -0.5
20/04/2018
4.72
 618,980 4.62 4.72 4.56 0 6,000 -0.1
19/04/2018
4.62
 701,270 4.67 4.67 4.55 70,260 60,000 0.2
18/04/2018
4.67
 367,150 4.83 4.83 4.67 0 0 0
17/04/2018
4.83
 454,510 4.83 4.83 4.70 55,920 2,160 0.9
16/04/2018
4.83
 284,930 4.93 4.93 4.83 0 0 0
13/04/2018
4.93
 1,226,350 4.83 4.99 4.84 70,000 20,000 0.9
12/04/2018
4.83
 749,760 4.70 4.86 4.64 0 107,120 -1.9
11/04/2018
4.70
 449,800 4.70 4.80 4.66 0 50 -0.0
10/04/2018
4.70
 611,810 4.78 4.83 4.58 30,000 20,000 0.2
09/04/2018
4.78
 834,830 4.72 4.83 4.63 128,550 48,000 1.4
06/04/2018
4.72
 566,780 4.64 4.78 4.64 78,420 0 1.4
05/04/2018
4.64
 902,940 4.54 4.78 4.54 40,000 53,100 -0.2
04/04/2018
4.54
 675,990 4.48 4.64 4.43 0 40,000 -0.7
03/04/2018
4.48
 1,046,750 4.38 4.56 4.31 44,620 50,000 -0.1
02/04/2018
4.38
 785,980 4.16 4.40 4.19 35,070 3,000 0.5
30/03/2018
4.16
 652,600 3.89 4.16 3.96 0 15,000 -0.2
29/03/2018
3.89
 169,690 3.85 3.92 3.85 0 0 0
28/03/2018
3.85
 48,030 3.85 3.91 3.81 0 0 0
27/03/2018
3.85
 95,330 3.92 3.97 3.85 0 10,000 -0.1
26/03/2018
3.92
 201,810 3.92 3.93 3.84 0 0 0
23/03/2018
3.92
 83,900 3.95 3.95 3.82 0 0 0
22/03/2018
3.95
 621,980 3.95 4.00 3.89 0 25,000 -0.4
21/03/2018
3.95
 535,510 3.87 4.08 3.89 0 0 0
20/03/2018
3.87
 842,010 3.89 3.91 3.87 0 0 0
19/03/2018
3.89
 534,250 3.82 3.93 3.87 0 0 0
16/03/2018
3.82
 247,480 3.73 3.92 3.74 0 0 0
15/03/2018
3.73
 601,620 3.70 3.73 3.65 0 0 0
14/03/2018
3.70
 339,330 3.70 3.76 3.68 0 0 0
13/03/2018
3.70
 95,890 3.76 3.76 3.68 0 0 0
12/03/2018
3.76
 162,180 3.60 3.81 3.62 10,000 0 0.1
09/03/2018
3.60
 121,570 3.57 3.60 3.52 5,000 0 0.1
08/03/2018
3.57
 72,770 3.54 3.62 3.54 0 0 0
07/03/2018
3.54
 299,740 3.62 3.62 3.44 0 0 0
06/03/2018
3.62
 139,970 3.61 3.62 3.52 0 58,290 -0.8
05/03/2018
3.61
 292,250 3.70 3.70 3.61 0 43,360 -0.6
02/03/2018
3.70
 142,400 3.70 3.72 3.57 0 0 0
01/03/2018
3.70
 262,270 3.73 3.73 3.52 0 0 0
28/02/2018
3.73
 334,160 3.68 3.73 3.66 0 56,390 -0.8
27/02/2018
3.68
 140,860 3.84 3.84 3.68 0 83,070 -1.2
26/02/2018
3.84
 157,080 3.89 3.89 3.73 0 0 0
23/02/2018
3.89
 439,510 3.87 3.92 3.78 0 0 0
22/02/2018
3.87
 179,440 3.95 3.95 3.78 9,000 0 0.1
21/02/2018
3.95
 99,040 3.92 4.03 3.85 0 0 0
13/02/2018
3.92
 353,340 3.87 3.97 3.87 0 158,490 -2.3
12/02/2018
3.87
 169,060 3.62 3.87 3.62 0 0 0
09/02/2018
3.62
 263,190 3.62 3.62 3.46 0 0 0
08/02/2018
3.62
 272,130 3.78 3.78 3.62 0 0 0
07/02/2018
3.78
 231,850 3.81 3.97 3.78 0 0 0
06/02/2018
3.81
 383,330 3.97 3.97 3.70 0 0 0
05/02/2018
3.97
 198,410 4.08 4.08 3.81 15,640 0 0.2
02/02/2018
4.08
 118,460 4.08 4.08 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |