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

12.60
0.80
(6.78%)
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
(2026-09-08) 		-1.77 -15.06% 25,211,000 155,070 -0.4
9.98
11.80
11.80
2 tháng
(2026-08-10) 		-1.97 -16.49% 43,442,700 -107,930 -3.7
9.98
12.60
11.80
3 tháng
(2026-07-10) 		-4.67 -31.88% 72,166,100 -66,230 -3.7
9.98
14.65
11.80
6 tháng
(2026-04-13) 		-6.59 -39.75% 172,123,200 -2,003,430 -33.8
9.98
16.61
11.80
12 tháng
(2025-10-13) 		-20.61 -67.38% 615,690,400 -6,848,330 -157.5
9.98
32.61
11.80
24 tháng
(2024-10-18) 		-10.05 -50.18% 1,659,129,800 1,794,933 -62.5
9.98
32.61
11.80
36 tháng
(2023-10-24) 		-10.01 -50.07% 2,268,826,800 2,889,045 -25.2
9.98
32.61
11.80
60 tháng
(2021-11-03) 		-30.45 -75.32% 3,106,158,300 2,889,071 -53.2
9.98
46.40
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
5.36
 619,880 5.29 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 5.28 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 4.66 5.14 4.86 0 0 0
06/08/2019
4.88
 1,136,430 4.66 4.90 4.66 1,050 0 0.0
05/08/2019
4.74
 1,091,310 4.56 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 4.44 4.62 4.44 91,900 10 1.5
31/07/2019
4.48
 254,680 4.41 4.48 4.38 0 0 0
30/07/2019
4.44
 542,470 4.56 4.62 4.44 0 5,570 -0.1
29/07/2019
4.58
 1,055,580 4.49 4.69 4.49 0 0 0
26/07/2019
4.53
 413,320 4.59 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 4.44 4.63 4.39 0 0 0
23/07/2019
4.41
 727,520 4.24 4.45 4.22 0 10 0.0
22/07/2019
4.21
 173,530 4.21 4.24 4.20 0 0 0
19/07/2019
4.24
 167,940 4.25 4.32 4.24 0 0 0
18/07/2019
4.27
 174,420 4.27 4.32 4.25 0 9,640 -0.1
17/07/2019
4.29
 369,700 4.15 4.38 4.15 0 0 0
16/07/2019
4.18
 465,640 4.24 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 4.29 4.34 4.24 0 0 0
05/07/2019
4.32
 325,190 4.34 4.36 4.32 0 0 0
04/07/2019
4.35
 244,060 4.27 4.35 4.29 0 0 0
03/07/2019
4.35
 444,400 4.27 4.38 4.27 0 0 0
02/07/2019
4.29
 300,360 4.29 4.32 4.20 7,850 0 0.1
01/07/2019
4.21
 333,870 4.21 4.25 4.15 0 112,000 -1.7
28/06/2019
4.18
 191,570 4.18 4.22 4.15 0 0 0
27/06/2019
4.20
 310,550 4.20 4.27 4.15 0 0 0
26/06/2019
4.27
 135,370 4.21 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 4.18 4.38 4.18 0 0 0
19/06/2019
4.20
 254,010 4.20 4.27 4.17 0 0 0
18/06/2019
4.15
 79,640 4.20 4.21 4.14 0 0 0
17/06/2019
4.21
 204,320 4.18 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 4.13 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 4.32 4.32 4.27 0 3,580 -0.1
10/06/2019
4.31
 217,770 4.29 4.35 4.27 0 0 0
07/06/2019
4.28
 329,510 4.07 4.32 4.04 0 44,520 -0.7
06/06/2019
4.04
 68,160 3.99 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 4.15 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 3.73 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 3.85 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 3.80 3.92 3.80 0 0 0
24/05/2019
3.85
 269,540 3.90 3.96 3.85 21,980 0 0.4
23/05/2019
3.92
 223,820 3.80 3.94 3.80 22,540 0 0.4
22/05/2019
3.82
 335,110 3.82 3.94 3.82 0 0 0
21/05/2019
3.92
 261,560 3.80 3.94 3.80 0 0 0
20/05/2019
3.83
 193,000 3.85 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 3.68 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 3.62 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 3.37 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 3.41 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 3.48 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 3.55 3.59 3.50 0 17,000 -0.3
25/04/2019
3.57
 283,920 3.57 3.63 3.56 0 0 0
24/04/2019
3.59
 391,000 3.57 3.63 3.56 43,550 0 0.7
23/04/2019
3.59
 371,860 3.59 3.64 3.58 8,250 1,000 0.1
22/04/2019
3.55
 276,080 3.62 3.62 3.50 0 3,870 -0.1
19/04/2019
3.63
 120,300 3.52 3.64 3.52 0 0 0
18/04/2019
3.57
 617,570 3.66 3.69 3.50 0 0 0
17/04/2019
3.69
 1,409,840 3.96 3.97 3.69 0 1,000 0.0
16/04/2019
3.96
 214,270 3.92 3.97 3.90 0 0 0
12/04/2019
3.96
 556,410 3.85 3.97 3.84 0 5,000 -0.1
11/04/2019
3.85
 261,420 3.87 3.92 3.84 0 0 0
10/04/2019
3.90
 620,340 3.85 3.93 3.83 0 0 0
09/04/2019
3.80
 1,144,790 4.13 4.20 3.80 3,300 0 0.1
08/04/2019
4.06
 710,620 4.07 4.07 3.99 8,000 0 0.1
05/04/2019
4.07
 519,260 4.08 4.13 4.01 2,700 5,000 0.0
04/04/2019
4.08
 1,236,920 3.91 4.13 3.91 208,670 0 3.6
03/04/2019
3.91
 337,230 3.94 4.00 3.91 8,000 0 0.1
02/04/2019
3.97
 1,653,340 3.80 4.01 3.80 5,000 40 0.1
01/04/2019
3.80
 337,070 3.69 3.83 3.66 0 0 0
29/03/2019
3.69
 159,370 3.64 3.72 3.64 0 20 0.0
28/03/2019
3.65
 227,390 3.70 3.70 3.63 0 0 0
27/03/2019
3.70
 187,620 3.69 3.73 3.69 0 0 0
26/03/2019
3.69
 276,760 3.72 3.78 3.68 0 0 0
25/03/2019
3.72
 222,400 3.73 3.76 3.62 0 0 0

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