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)
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 3.96 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 3.90 3.92 3.84 0 0 0
10/04/2019
3.90
 620,340 3.80 3.93 3.83 0 0 0
09/04/2019
3.80
 1,144,790 4.06 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 3.97 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 27,000 0 0.4
29/03/2019
3.69
 159,370 3.65 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 3.80 3.80 3.62 0 0 0
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 3.76 3.76 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 3.73 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 3.72 3.73 3.63 0 0 0
12/03/2019
3.72
 850,780 3.57 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 3.33 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 3.35 3.36 3.30 0 0 0
05/03/2019
3.35
 56,110 3.35 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 3.29 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 3.29 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 3.31 3.34 3.27 0 0 0
20/02/2019
3.31
 100,580 3.34 3.37 3.31 0 0 0
19/02/2019
3.34
 72,360 3.38 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 3.36 3.40 3.34 0 0 0
14/02/2019
3.36
 28,460 3.36 3.37 3.34 0 0 0
13/02/2019
3.36
 135,100 3.36 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 3.28 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 3.30 3.31 3.23 0 0 0
29/01/2019
3.30
 56,840 3.27 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 3.31 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 3.36 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 3.42 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 3.31 3.41 3.34 7,740 44,980 -0.5
08/01/2019
3.31
 35,990 3.27 3.34 3.27 0 0 0
07/01/2019
3.27
 39,600 3.29 3.31 3.24 0 0 0
04/01/2019
3.29
 46,990 3.30 3.30 3.27 0 0 0
03/01/2019
3.30
 51,570 3.31 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 3.30 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 3.29 3.34 3.27 0 0 0
25/12/2018
3.29
 100,440 3.35 3.35 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 3.27 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 3.31 3.38 3.33 0 0 0
12/12/2018
3.31
 54,330 3.37 3.38 3.29 0 0 0
11/12/2018
3.37
 81,970 3.43 3.43 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 3.41 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 3.33 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 3.24 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 3.26 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 3.27 3.27 3.22 0 0 0

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