CTCP Xây dựng và Phát triển Đô thị Tỉnh Bà Rịa Vũng Tàu (udc)

2.40
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
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
2 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
3 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
6 tháng
(2024-04-10) 		0.20 5.88% 978,400 21,000 0.1
2.40
3.70
2.40
12 tháng
(2023-05-16) 		0.25 7.46% 2,616,525 287,200 1.3
2.40
4.90
2.40
24 tháng
(2022-05-23) 		-7.80 -68.42% 16,474,825 1,177,270 6.9
2.40
11.40
2.40
36 tháng
(2021-05-26) 		-2.64 -42.31% 49,800,825 3,008,070 30.1
2.40
18
2.40
60 tháng
(2019-06-06) 		-1.39 -27.86% 69,781,335 4,729,780 39.4
2.40
18
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2019
4.65
 3,000 4.48 4.65 4.48 0 0 0
05/03/2019
4.81
 30 4.81 4.81 4.41 0 0 0
04/03/2019
4.50
 5,060 4.71 4.71 4.42 0 0 0
01/03/2019
4.41
 1,020 4.70 4.70 4.41 0 0 0
28/02/2019
4.40
 8,030 4.60 4.60 4.40 0 0 0
27/02/2019
4.41
 5,860 4.42 4.42 4.41 0 0 0
26/02/2019
4.40
 66,040 4.60 4.60 4.40 0 0 0
25/02/2019
4.40
 11,130 4.30 4.54 4.30 0 0 0
22/02/2019
4.32
 1,510 4.50 4.50 4.20 0 0 0
21/02/2019
4.40
 17,750 4.40 4.60 4.40 0 0 0
20/02/2019
4.40
 2,990 4.40 4.40 4.40 0 0 0
19/02/2019
4.70
 0 4.70 4.70 4.70 0 0 0
18/02/2019
4.70
 630 4.80 4.80 4.40 0 0 0
15/02/2019
4.60
 10 4.60 4.60 4.60 0 0 0
14/02/2019
4.40
 530 4.40 4.40 4.40 0 0 0
13/02/2019
4.66
 130 4.68 4.68 4.66 0 0 0
12/02/2019
4.66
 2,770 4.37 4.66 4.36 0 0 0
11/02/2019
4.68
 100 4.68 4.68 4.68 0 0 0
01/02/2019
4.66
 10 4.66 4.66 4.66 0 0 0
31/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
30/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
29/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
28/01/2019
4.40
 300 4.40 4.40 4.40 0 0 0
25/01/2019
4.63
 330 4.15 4.63 4.15 0 0 0
24/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
23/01/2019
4.40
 210 4.40 4.40 4.40 0 0 0
22/01/2019
4.60
 10,220 4.60 4.60 4.20 0 0 0
21/01/2019
4.40
 10 4.40 4.40 4.40 0 0 0
18/01/2019
4.42
 1,310 4.65 4.65 4.42 0 0 0
17/01/2019
4.68
 2,000 4.42 4.68 4.41 0 0 0
16/01/2019
4.70
 20 4.60 4.70 4.46 0 0 0
15/01/2019
4.60
 2,260 4.93 4.93 4.52 0 0 0
14/01/2019
4.79
 6,390 4.79 4.90 4.79 0 0 0
11/01/2019
5.15
 120 5.15 5.15 5.15 0 0 0
10/01/2019
4.85
 9,520 5.20 5.20 4.60 0 0 0
09/01/2019
4.93
 10 4.93 4.93 4.93 0 0 0
08/01/2019
4.63
 23,530 5.02 5.02 4.40 0 0 0
07/01/2019
4.70
 0 4.70 4.70 4.70 0 0 0
04/01/2019
4.70
 10,000 4.75 4.75 4.70 0 0 0
03/01/2019
4.85
 15,350 4.85 4.90 4.85 0 0 0
02/01/2019
4.90
 15,610 4.90 5.10 4.60 0 0 0
28/12/2018
4.90
 1,250 4.80 4.90 4.80 0 0 0
27/12/2018
4.75
 10 4.75 4.75 4.75 0 0 0
26/12/2018
5
 20 5 5 5 0 0 0
25/12/2018
5
 0 5 5 5 0 0 0
24/12/2018
5
 0 5 5 5 0 0 0
21/12/2018
5
 1,640 5 5 4.99 0 0 0
20/12/2018
4.93
 10 4.93 4.93 4.93 0 0 0
19/12/2018
4.80
 3,010 4.80 4.80 4.80 0 0 0
18/12/2018
5
 20 5 5 5 0 0 0
17/12/2018
5
 1,000 5 5.05 5 0 0 0
14/12/2018
5.10
 39,010 5.15 5.15 4.95 0 0 0
13/12/2018
4.95
 3,140 5.20 5.20 4.95 0 0 0
12/12/2018
5
 6,420 4.92 5 4.92 0 0 0
11/12/2018
5.10
 20,600 5.17 5.17 4.92 0 0 0
10/12/2018
4.94
 22,560 4.92 4.94 4.91 0 0 0
07/12/2018
5.20
 20 5.20 5.20 5.20 0 0 0
06/12/2018
5
 5,000 5 5 5 0 0 0
05/12/2018
4.94
 35,910 4.93 5.35 4.92 0 0 0
04/12/2018
5.14
 82,400 4.91 5.14 4.90 0 0 0
03/12/2018
4.91
 5,400 4.90 5.25 4.90 0 0 0
30/11/2018
5.11
 23,810 5.10 5.20 5.10 0 0 0
29/11/2018
5.10
 1,100 5.10 5.10 5.10 0 0 0
28/11/2018: Cổ tức tiền mặt tỉ lệ: 1%
28/11/2018
5.20
 9,720 5.10 5.32 5 0 0 0
27/11/2018
5.38
 25,840 5.20 5.38 5.20 0 0 0
26/11/2018
5.25
 3,970 5.50 5.50 5.22 0 0 0
23/11/2018
5.39
 1,900 5.21 5.40 5.21 0 0 0
22/11/2018
5.20
 36,240 5.20 5.40 5.20 0 0 0
21/11/2018
5.20
 14,100 5.20 5.21 5.20 0 0 0
20/11/2018
5.47
 15,270 5.19 5.50 5.19 0 0 0
19/11/2018
5.56
 1,710 5.50 5.59 5.50 0 0 0
16/11/2018
5.40
 3,160 5.30 5.40 5.30 0 0 0
15/11/2018
5.25
 21,240 5 5.26 5 0 0 0
14/11/2018
5.25
 76,490 4.83 5.40 4.83 0 0 0
13/11/2018
5.19
 45,310 5.19 5.19 5.19 0 0 0
12/11/2018
5.58
 40,360 5.59 5.60 5.58 0 0 0
09/11/2018
6
 118,060 6.49 6.50 6 0 0 0
08/11/2018
6.45
 76,810 6.20 6.45 6 0 0 0
07/11/2018
6.15
 83,270 5.80 6.16 5.77 0 0 0
06/11/2018
5.76
 178,240 5.60 5.76 5.60 0 0 0
05/11/2018
5.39
 14,090 5.62 5.62 5.14 0 0 0
02/11/2018
5.28
 135,670 4.99 5.28 4.61 0 0 0
01/11/2018
4.94
 60,150 4.92 5.17 4.92 0 0 0
31/10/2018
5.29
 25,750 5.35 5.35 5.10 0 0 0
30/10/2018
5.18
 169,120 5.21 5.21 5 0 0 0
29/10/2018
4.87
 195,530 4.80 4.87 4.60 0 0 0
26/10/2018
4.56
 125,700 4.47 4.56 4.47 0 0 0
25/10/2018
4.27
 5,020 4.64 4.64 4.27 0 0 0
24/10/2018
4.59
 65,510 4.30 4.60 4.30 0 0 0
23/10/2018
4.40
 28,650 4.68 4.69 4.40 0 0 0
22/10/2018
4.52
 340 4.68 4.68 4.50 0 0 0
19/10/2018
4.63
 37,620 4.65 4.72 4.60 0 0 0
18/10/2018
4.69
 7,610 4.70 4.70 4.46 0 0 0
17/10/2018
4.46
 13,500 4.46 4.70 4.46 0 0 0
16/10/2018
4.46
 18,030 4.45 4.78 4.45 0 0 0
15/10/2018
4.75
 23,550 4.69 4.75 4.36 0 0 0
12/10/2018
4.57
 1,500 4.59 4.59 4.31 0 0 0
11/10/2018
4.32
 21,830 4.32 4.58 4.27 0 0 0
10/10/2018
4.58
 31,820 4.60 4.60 4.40 0 0 0
09/10/2018
4.43
 30,230 4.60 4.69 4.40 0 0 0

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