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

11.45
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
(2026-08-19) 		-0.20 -1.72% 28,093,400 -1,230,900 -20.6
11.25
20.95
11.45
2 tháng
(2026-07-20) 		-0.85 -6.91% 57,417,400 -1,253,300 -21.4
10.90
20.95
11.45
3 tháng
(2026-06-22) 		-4.50 -28.21% 77,345,000 -2,795,200 -45.1
10.90
20.95
11.45
6 tháng
(2026-03-23) 		-2.72 -19.22% 219,949,200 -1,939,400 -32.5
9.78
20.95
11.45
12 tháng
(2025-09-23) 		-15.84 -58.04% 677,152,300 -9,126,500 -236.2
9.78
32.61
11.45
24 tháng
(2024-09-30) 		-9.47 -45.28% 1,720,370,900 1,912,663 -70.6
8.73
32.61
11.45
36 tháng
(2023-10-04) 		-7.40 -39.26% 2,351,993,800 3,264,375 -40.7
7.09
32.61
11.45
60 tháng
(2021-10-14) 		-26.48 -69.81% 3,172,783,400 3,408,919 -109.9
5.67
46.40
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
5.73
 1,860,410 5.96 6.04 5.56 650 0 0.0
09/09/2019
5.96
 349,430 5.87 5.99 5.87 0 300 0.0
06/09/2019
5.87
 497,610 5.84 6.02 5.77 0 0 0
05/09/2019
5.84
 473,090 5.98 6.06 5.78 0 0 0
04/09/2019
5.98
 741,450 5.71 6.01 5.61 134,000 11,150 2.6
03/09/2019
5.71
 1,087,700 5.74 5.87 5.40 0 0 0
30/08/2019
5.74
 2,101,380 6.16 6.29 5.74 10,700 284,960 -5.9
29/08/2019
6.16
 1,018,030 6.12 6.32 6.06 0 52,000 -1.1
28/08/2019
6.12
 822,560 6.34 6.46 6.12 0 72,520 -1.6
27/08/2019
6.34
 1,214,520 6.32 6.53 6.29 1,560 200,000 -4.5
26/08/2019
6.32
 982,400 6.15 6.32 6.12 1,000 182,330 -4.1
23/08/2019
6.15
 684,140 6.05 6.18 6.01 3,000 106,650 -2.3
22/08/2019
6.05
 820,470 5.85 6.09 5.81 1,000 115,680 -2.5
21/08/2019
5.85
 527,330 5.87 5.89 5.75 1,000 0 0.0
20/08/2019
5.87
 1,089,980 5.77 5.92 5.77 2,000 215,000 -4.4
19/08/2019
5.77
 1,433,000 5.40 5.77 5.43 2,000 100,000 -2.0
16/08/2019
5.40
 470,750 5.36 5.54 5.36 0 0 0
15/08/2019
5.36
 619,880 5.35 5.36 5.24 0 0 0
14/08/2019
5.35
 577,330 5.47 5.61 5.33 0 0 0
13/08/2019
5.47
 834,910 5.53 5.73 5.35 1,000 14,000 -0.3
12/08/2019
5.53
 788,160 5.24 5.53 5.25 1,000 0 0.0
09/08/2019
5.24
 887,660 5.35 5.36 5.24 1,010 13,480 -0.2
08/08/2019
5.35
 1,475,420 5.14 5.42 5.14 177,260 189,630 -0.3
07/08/2019
5.14
 1,311,430 4.88 5.14 4.86 0 0 0
06/08/2019
4.88
 1,136,430 4.74 4.90 4.66 1,050 0 0.0
05/08/2019
4.74
 1,091,310 4.60 4.86 4.56 0 0 0
02/08/2019
4.60
 852,350 4.62 4.66 4.55 1,200 0 0.0
01/08/2019
4.62
 922,400 4.48 4.62 4.44 91,900 10 1.5
31/07/2019
4.48
 254,680 4.44 4.48 4.38 0 0 0
30/07/2019
4.44
 542,470 4.58 4.62 4.44 0 5,570 -0.1
29/07/2019
4.58
 1,055,580 4.53 4.69 4.49 0 0 0
26/07/2019
4.53
 413,320 4.56 4.59 4.46 0 0 0
25/07/2019
4.56
 282,490 4.55 4.58 4.51 0 0 0
24/07/2019
4.55
 661,760 4.41 4.63 4.39 0 0 0
23/07/2019
4.41
 727,520 4.21 4.45 4.22 0 10 0.0
22/07/2019
4.21
 173,530 4.24 4.24 4.20 0 0 0
19/07/2019
4.24
 167,940 4.27 4.32 4.24 0 0 0
18/07/2019
4.27
 174,420 4.29 4.32 4.25 0 9,640 -0.1
17/07/2019
4.29
 369,700 4.18 4.38 4.15 0 0 0
16/07/2019
4.18
 465,640 4.25 4.25 4.15 0 0 0
15/07/2019
4.25
 362,980 4.25 4.28 4.21 0 0 0
12/07/2019
4.25
 211,210 4.25 4.29 4.24 0 0 0
11/07/2019
4.25
 307,440 4.29 4.32 4.24 0 0 0
10/07/2019
4.29
 154,450 4.29 4.32 4.29 0 0 0
09/07/2019
4.29
 209,730 4.25 4.32 4.25 0 0 0
08/07/2019
4.25
 221,070 4.32 4.34 4.24 0 0 0
05/07/2019
4.32
 325,190 4.35 4.36 4.32 0 0 0
04/07/2019
4.35
 244,060 4.35 4.35 4.29 0 0 0
03/07/2019
4.35
 444,400 4.29 4.38 4.27 0 0 0
02/07/2019
4.29
 300,360 4.21 4.32 4.20 7,850 0 0.1
01/07/2019
4.21
 333,870 4.18 4.25 4.15 0 112,000 -1.7
28/06/2019
4.18
 191,570 4.20 4.22 4.15 0 0 0
27/06/2019
4.20
 310,550 4.27 4.27 4.15 0 0 0
26/06/2019
4.27
 135,370 4.27 4.29 4.21 0 0 0
25/06/2019
4.27
 131,500 4.28 4.34 4.25 0 0 0
24/06/2019
4.28
 294,580 4.28 4.41 4.27 0 0 0
21/06/2019
4.28
 197,740 4.32 4.41 4.28 0 0 0
20/06/2019
4.32
 600,660 4.20 4.38 4.18 0 0 0
19/06/2019
4.20
 254,010 4.15 4.27 4.17 0 0 0
18/06/2019
4.15
 79,640 4.21 4.21 4.14 0 0 0
17/06/2019
4.21
 204,320 4.10 4.21 4.08 0 0 0
14/06/2019
4.10
 286,140 4.17 4.21 4.10 0 0 0
13/06/2019
4.17
 202,350 4.17 4.24 4.13 0 0 0
12/06/2019
4.17
 183,030 4.28 4.29 4.15 0 0 0
11/06/2019
4.28
 220,140 4.31 4.32 4.27 0 3,580 -0.1
10/06/2019
4.31
 217,770 4.28 4.35 4.27 0 0 0
07/06/2019
4.28
 329,510 4.04 4.32 4.04 0 44,520 -0.7
06/06/2019
4.04
 68,160 4.04 4.07 3.99 0 10,000 -0.1
05/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/06/2019
4.04
 170,860 3.73 4.15 3.87 0 0 0
04/06/2019
3.73
 258,460 3.69 3.80 3.69 112,000 15,700 1.6
03/06/2019
3.69
 593,320 3.80 3.87 3.66 0 322,300 -5.1
31/05/2019
3.80
 265,250 3.94 3.97 3.80 0 0 0
30/05/2019
3.94
 141,640 3.93 3.97 3.91 0 0 0
29/05/2019
3.93
 738,360 3.86 3.99 3.85 0 0 0
28/05/2019
3.86
 324,640 3.87 3.90 3.85 0 0 0
27/05/2019
3.87
 160,590 3.85 3.92 3.80 0 0 0
24/05/2019
3.85
 269,540 3.92 3.96 3.85 21,980 0 0.4
23/05/2019
3.92
 223,820 3.82 3.94 3.80 22,540 0 0.4
22/05/2019
3.82
 335,110 3.92 3.94 3.82 0 0 0
21/05/2019
3.92
 261,560 3.83 3.94 3.80 0 0 0
20/05/2019
3.83
 193,000 3.82 3.86 3.75 0 0 0
17/05/2019
3.82
 655,670 3.66 3.85 3.64 322,300 900 5.3
16/05/2019
3.66
 133,180 3.72 3.73 3.66 0 0 0
15/05/2019
3.72
 296,100 3.73 3.80 3.70 0 32,410 -0.5
14/05/2019
3.73
 197,000 3.66 3.76 3.59 0 0 0
13/05/2019
3.66
 452,930 3.43 3.66 3.43 0 0 0
10/05/2019
3.43
 137,080 3.36 3.43 3.36 0 0 0
09/05/2019
3.36
 408,120 3.42 3.48 3.27 0 291,750 -4.2
08/05/2019
3.42
 102,040 3.42 3.45 3.38 4,050 0 0.1
07/05/2019
3.42
 295,000 3.47 3.50 3.42 0 0 0
06/05/2019
3.47
 266,960 3.54 3.55 3.45 0 0 0
03/05/2019
3.54
 168,660 3.56 3.58 3.54 0 0 0
02/05/2019
3.56
 238,270 3.50 3.57 3.50 52,240 0 0.8
26/04/2019
3.50
 278,570 3.57 3.59 3.50 0 17,000 -0.3
25/04/2019
3.57
 283,920 3.59 3.63 3.56 0 0 0
24/04/2019
3.59
 391,000 3.59 3.63 3.56 43,550 0 0.7
23/04/2019
3.59
 371,860 3.55 3.64 3.58 8,250 1,000 0.1
22/04/2019
3.55
 276,080 3.63 3.63 3.50 0 3,870 -0.1
19/04/2019
3.63
 120,300 3.57 3.64 3.52 0 0 0
18/04/2019
3.57
 617,570 3.69 3.69 3.50 0 0 0

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