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)
22/03/2019
3.80
 440,440 3.83 3.85 3.78 0 0 0
21/03/2019
3.83
 1,085,130 3.71 3.97 3.69 3,910 0 0.1
20/03/2019
3.71
 154,330 3.73 3.73 3.69 0 0 0
19/03/2019
3.76
 505,760 3.80 3.82 3.75 0 0 0
18/03/2019
3.80
 424,700 3.71 3.80 3.71 0 1,000 0.0
15/03/2019
3.73
 326,740 3.76 3.76 3.68 0 0 0
14/03/2019
3.76
 805,290 3.66 3.78 3.64 0 0 0
13/03/2019
3.66
 186,090 3.71 3.73 3.63 0 0 0
12/03/2019
3.72
 850,780 3.71 3.82 3.66 0 0 0
11/03/2019
3.57
 757,620 3.34 3.57 3.33 0 0 0
08/03/2019
3.34
 98,040 3.31 3.35 3.31 0 0 0
07/03/2019
3.33
 97,740 3.34 3.36 3.31 0 0 0
06/03/2019
3.34
 117,310 3.31 3.36 3.30 0 0 0
05/03/2019
3.35
 56,110 3.31 3.38 3.31 0 0 0
04/03/2019
3.35
 161,600 3.31 3.41 3.31 0 0 0
01/03/2019
3.31
 112,910 3.29 3.31 3.27 0 0 0
28/02/2019
3.29
 89,530 3.31 3.31 3.27 0 0 0
27/02/2019
3.31
 206,950 3.27 3.34 3.27 0 0 0
26/02/2019
3.29
 39,690 3.30 3.30 3.27 0 0 0
25/02/2019
3.30
 119,660 3.27 3.30 3.27 0 870 0.0
22/02/2019
3.29
 107,080 3.30 3.31 3.24 0 4,210 -0.1
21/02/2019
3.30
 111,310 3.29 3.34 3.27 0 0 0
20/02/2019
3.31
 100,580 3.31 3.37 3.31 0 0 0
19/02/2019
3.34
 72,360 3.35 3.40 3.33 0 0 0
18/02/2019
3.38
 74,710 3.37 3.41 3.37 0 0 0
15/02/2019
3.37
 107,940 3.34 3.40 3.34 0 0 0
14/02/2019
3.36
 28,460 3.34 3.37 3.34 0 0 0
13/02/2019
3.36
 135,100 3.35 3.37 3.29 0 0 0
12/02/2019
3.36
 66,550 3.37 3.38 3.33 0 0 0
11/02/2019
3.37
 60,840 3.31 3.38 3.29 12,000 0 0.2
01/02/2019
3.31
 7,080 3.31 3.31 3.23 0 0 0
31/01/2019
3.28
 30,290 3.27 3.29 3.22 1,760 0 0.0
30/01/2019
3.27
 28,390 3.31 3.31 3.23 0 0 0
29/01/2019
3.30
 56,840 3.23 3.31 3.23 0 0 0
28/01/2019
3.27
 113,690 3.33 3.34 3.22 0 0 0
25/01/2019
3.33
 83,410 3.31 3.34 3.29 0 0 0
24/01/2019
3.31
 32,950 3.34 3.38 3.31 0 0 0
23/01/2019
3.34
 34,200 3.33 3.40 3.33 0 0 0
22/01/2019
3.31
 79,210 3.34 3.36 3.29 0 0 0
21/01/2019
3.34
 91,750 3.33 3.36 3.29 0 0 0
18/01/2019
3.36
 147,810 3.36 3.41 3.31 0 0 0
17/01/2019
3.36
 324,210 3.47 3.48 3.36 0 0 0
16/01/2019
3.47
 63,150 3.47 3.49 3.43 0 100 0.0
15/01/2019
3.47
 300,560 3.41 3.50 3.41 0 0 0
14/01/2019
3.42
 208,960 3.37 3.49 3.36 5,000 0 0.1
11/01/2019
3.37
 117,220 3.30 3.38 3.29 0 0 0
10/01/2019
3.30
 114,170 3.38 3.38 3.30 0 0 0
09/01/2019
3.38
 154,260 3.34 3.41 3.34 7,740 44,980 -0.5
08/01/2019
3.31
 35,990 3.29 3.34 3.27 0 0 0
07/01/2019
3.27
 39,600 3.27 3.31 3.24 0 0 0
04/01/2019
3.29
 46,990 3.27 3.30 3.27 0 0 0
03/01/2019
3.30
 51,570 3.27 3.31 3.24 0 0 0
02/01/2019
3.31
 13,950 3.27 3.31 3.27 500 0 0.0
28/12/2018
3.27
 29,760 3.29 3.34 3.27 0 0 0
27/12/2018
3.30
 71,190 3.29 3.31 3.27 0 2,660 0.0
26/12/2018
3.29
 28,630 3.27 3.34 3.27 0 0 0
25/12/2018
3.29
 100,440 3.24 3.34 3.22 0 0 0
24/12/2018
3.35
 55,530 3.35 3.38 3.29 0 0 0
21/12/2018
3.35
 81,900 3.28 3.36 3.24 0 0 0
20/12/2018
3.28
 44,470 3.28 3.31 3.24 0 0 0
19/12/2018
3.28
 25,390 3.27 3.29 3.26 0 0 0
18/12/2018
3.27
 29,930 3.24 3.34 3.24 0 0 0
17/12/2018
3.27
 63,350 3.30 3.31 3.27 0 5,000 -0.1
14/12/2018
3.30
 78,600 3.34 3.38 3.30 0 0 0
13/12/2018
3.34
 54,960 3.34 3.38 3.33 0 0 0
12/12/2018
3.31
 54,330 3.34 3.38 3.29 0 0 0
11/12/2018
3.37
 81,970 3.40 3.41 3.33 6,000 0 0.1
10/12/2018
3.43
 59,010 3.43 3.45 3.38 0 0 0
07/12/2018
3.43
 188,320 3.42 3.50 3.41 0 0 0
06/12/2018
3.41
 329,820 3.29 3.48 3.29 0 0 0
05/12/2018
3.29
 42,410 3.29 3.33 3.26 0 0 0
04/12/2018
3.33
 79,250 3.35 3.38 3.30 0 0 0
03/12/2018
3.35
 278,070 3.24 3.38 3.22 0 0 0
30/11/2018
3.24
 12,880 3.24 3.24 3.23 0 0 0
29/11/2018
3.24
 58,360 3.22 3.26 3.22 0 0 0
28/11/2018
3.24
 23,430 3.22 3.24 3.21 0 0 0
27/11/2018
3.22
 70,830 3.21 3.26 3.21 0 0 0
26/11/2018
3.21
 26,700 3.22 3.24 3.21 0 0 0
23/11/2018
3.22
 9,800 3.24 3.24 3.22 0 0 0
22/11/2018
3.24
 25,630 3.21 3.26 3.21 0 0 0
21/11/2018
3.26
 33,570 3.26 3.26 3.20 0 0 0
20/11/2018
3.26
 21,030 3.26 3.27 3.23 0 0 0
19/11/2018
3.26
 29,640 3.22 3.27 3.22 0 0 0
16/11/2018
3.27
 44,190 3.23 3.27 3.20 0 0 0
15/11/2018
3.23
 10,610 3.21 3.23 3.21 0 0 0
14/11/2018
3.23
 49,050 3.21 3.23 3.21 0 0 0
13/11/2018
3.23
 89,520 3.19 3.24 3.19 0 0 0
12/11/2018
3.23
 43,110 3.19 3.24 3.19 0 0 0
09/11/2018
3.24
 40,690 3.28 3.28 3.20 0 40 0.0
08/11/2018
3.24
 162,260 3.27 3.31 3.22 0 0 0
07/11/2018
3.24
 188,070 3.12 3.27 3.10 0 0 0
06/11/2018
3.15
 13,630 3.10 3.15 3.10 0 0 0
05/11/2018
3.15
 110,680 3.03 3.21 3.03 740 0 0.0
02/11/2018
3.08
 98,280 2.99 3.08 2.99 0 0 0
01/11/2018
3.01
 60,230 3.00 3.01 2.98 0 0 0
31/10/2018
3.01
 125,100 2.99 3.03 2.94 0 0 0
30/10/2018
3.02
 31,440 3.00 3.06 2.95 0 0 0
29/10/2018
3.02
 98,450 2.93 3.03 2.92 0 0 0
26/10/2018
3.02
 113,880 3.05 3.06 2.99 0 0 0
25/10/2018
3.08
 175,350 3.03 3.08 2.92 0 0 0

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