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)
16/11/2018
3.27
 44,190 3.23 3.27 3.20 0 0 0
15/11/2018
3.23
 10,610 3.23 3.23 3.21 0 0 0
14/11/2018
3.23
 49,050 3.23 3.23 3.21 0 0 0
13/11/2018
3.23
 89,520 3.23 3.24 3.19 0 0 0
12/11/2018
3.23
 43,110 3.24 3.24 3.19 0 0 0
09/11/2018
3.24
 40,690 3.24 3.28 3.20 0 40 0.0
08/11/2018
3.24
 162,260 3.24 3.31 3.22 0 0 0
07/11/2018
3.24
 188,070 3.15 3.27 3.10 0 0 0
06/11/2018
3.15
 13,630 3.15 3.15 3.10 0 0 0
05/11/2018
3.15
 110,680 3.08 3.21 3.03 740 0 0.0
02/11/2018
3.08
 98,280 3.01 3.08 2.99 0 0 0
01/11/2018
3.01
 60,230 3.01 3.01 2.98 0 0 0
31/10/2018
3.01
 125,100 3.02 3.03 2.94 0 0 0
30/10/2018
3.02
 31,440 3.02 3.06 2.95 0 0 0
29/10/2018
3.02
 98,450 3.02 3.03 2.92 0 0 0
26/10/2018
3.02
 113,880 3.08 3.08 2.99 0 0 0
25/10/2018
3.08
 175,350 3.13 3.13 2.92 0 0 0
24/10/2018
3.13
 112,760 3.17 3.17 3.13 0 0 0
23/10/2018
3.17
 105,070 3.21 3.21 3.15 0 500 0.0
22/10/2018
3.21
 63,790 3.22 3.24 3.17 0 0 0
19/10/2018
3.22
 37,700 3.24 3.24 3.19 0 0 0
18/10/2018
3.24
 10,780 3.23 3.24 3.20 0 0 0
17/10/2018
3.23
 21,420 3.22 3.24 3.20 100 0 0.0
16/10/2018
3.22
 78,320 3.17 3.22 3.15 0 0 0
15/10/2018
3.17
 88,130 3.17 3.20 3.14 0 0 0
12/10/2018
3.17
 95,200 3.17 3.20 3.14 0 0 0
11/10/2018
3.17
 230,090 3.28 3.28 3.13 0 0 0
10/10/2018
3.28
 49,390 3.29 3.29 3.23 0 0 0
09/10/2018
3.29
 136,520 3.27 3.34 3.27 0 0 0
08/10/2018
3.27
 414,920 3.22 3.27 3.20 0 0 0
05/10/2018
3.22
 76,300 3.27 3.27 3.22 0 0 0
04/10/2018
3.27
 142,650 3.19 3.29 3.19 0 0 0
03/10/2018
3.19
 135,010 3.26 3.26 3.16 0 0 0
02/10/2018
3.26
 42,400 3.27 3.27 3.22 0 0 0
01/10/2018
3.27
 182,310 3.33 3.33 3.26 0 0 0
28/09/2018
3.33
 367,060 3.36 3.37 3.33 0 10 0.0
27/09/2018
3.36
 115,330 3.37 3.38 3.34 0 0 0
26/09/2018
3.37
 147,950 3.34 3.44 3.34 0 0 0
25/09/2018
3.34
 299,320 3.22 3.38 3.22 0 0 0
24/09/2018
3.22
 169,340 3.22 3.24 3.19 0 0 0
21/09/2018
3.22
 259,340 3.13 3.23 3.15 0 0 0
20/09/2018
3.13
 98,560 3.13 3.17 3.10 0 0 0
19/09/2018
3.13
 83,860 3.17 3.19 3.13 0 0 0
18/09/2018
3.17
 131,340 3.15 3.17 3.10 0 15,000 -0.2
17/09/2018
3.15
 81,380 3.20 3.20 3.13 0 0 0
14/09/2018
3.20
 133,720 3.16 3.22 3.15 0 0 0
13/09/2018
3.16
 218,800 3.05 3.26 3.06 15,000 0 0.2
12/09/2018
3.05
 158,100 3.02 3.05 3.01 0 0 0
11/09/2018
3.02
 121,730 3.02 3.02 3.00 0 0 0
10/09/2018
3.02
 31,610 3.02 3.03 3.01 0 0 0
07/09/2018
3.02
 30,000 3.02 3.02 3.01 0 0 0
06/09/2018
3.02
 56,400 3.03 3.03 3.01 0 0 0
05/09/2018
3.03
 101,270 3.03 3.07 3.01 0 0 0
04/09/2018
3.03
 75,730 3.03 3.06 3.01 0 0 0
31/08/2018
3.03
 57,050 3.06 3.06 3.00 0 0 0
30/08/2018
3.06
 65,870 3.06 3.07 2.99 0 0 0
29/08/2018
3.06
 91,270 3.03 3.06 2.96 0 0 0
28/08/2018
3.03
 99,000 3.03 3.06 2.99 0 10 0.0
27/08/2018
3.03
 88,620 3.06 3.08 3.01 0 10 0.0
24/08/2018
3.06
 75,780 3.07 3.08 3.06 0 0 0
23/08/2018
3.07
 12,110 3.07 3.14 3.05 0 510 0.0
22/08/2018
3.07
 61,530 3.03 3.16 3.03 0 4,800 -0.1
21/08/2018
3.03
 79,990 3.03 3.10 2.98 0 3,500 0.0
20/08/2018
3.03
 81,540 3.03 3.03 2.96 0 500 0.0
17/08/2018
3.03
 110,280 3.03 3.07 3.03 0 2,630 0.0
16/08/2018
3.03
 156,560 3.03 3.03 2.96 0 1,000 0.0
15/08/2018
3.03
 130,530 3.08 3.08 3.01 10 1,000 0.0
14/08/2018
3.08
 56,700 3.03 3.10 3.03 0 490 0.0
13/08/2018
3.03
 155,520 3.10 3.10 3.03 0 350 0.0
10/08/2018
3.10
 134,420 3.14 3.14 3.06 0 990 0.0
09/08/2018
3.14
 71,540 3.07 3.14 3.07 0 3,010 0.0
08/08/2018
3.07
 74,240 3.06 3.13 3.06 0 500 0.0
07/08/2018
3.06
 55,990 3.14 3.14 3.06 0 1,500 0.0
06/08/2018
3.14
 73,080 3.14 3.17 3.06 0 2,000 0.0
03/08/2018
3.14
 107,240 3.27 3.27 3.13 0 1,600 0.0
02/08/2018
3.27
 230,490 3.31 3.31 3.24 0 0 0
01/08/2018
3.31
 285,950 3.31 3.34 3.27 0 0 0
31/07/2018
3.31
 245,620 3.24 3.31 3.19 0 0 0
30/07/2018
3.24
 81,380 3.16 3.27 3.13 0 0 0
27/07/2018
3.16
 185,200 3.13 3.24 3.15 0 0 0
26/07/2018
3.13
 428,170 2.93 3.13 2.93 2,000 0 0.0
25/07/2018
2.93
 147,960 2.92 3.00 2.93 2,400 0 0.0
24/07/2018
2.92
 229,730 2.87 2.99 2.89 0 0 0
23/07/2018
2.87
 145,930 2.98 3.03 2.80 0 0 0
20/07/2018
2.98
 42,740 3.08 3.08 2.94 0 0 0
19/07/2018
3.08
 69,220 3.10 3.10 3.01 0 0 0
18/07/2018
3.10
 79,910 2.94 3.10 2.92 0 0 0
17/07/2018
2.94
 63,070 2.94 2.95 2.84 0 0 0
16/07/2018
2.94
 10,050 2.92 2.94 2.85 0 0 0
13/07/2018
2.92
 329,220 2.80 2.98 2.80 0 0 0
12/07/2018
2.80
 292,910 2.87 2.88 2.73 59,390 10 0.7
11/07/2018
2.87
 281,910 2.98 2.98 2.78 0 0 0
10/07/2018
2.98
 194,240 3.08 3.08 2.94 0 0 0
09/07/2018
3.08
 99,690 3.12 3.12 2.99 0 0 0
06/07/2018
3.12
 116,080 3.08 3.14 2.96 0 0 0
05/07/2018
3.08
 135,710 3.15 3.15 2.99 0 0 0
04/07/2018
3.15
 126,380 3.10 3.15 2.99 0 0 0
03/07/2018
3.10
 222,530 3.17 3.26 3.06 100,000 0 1.3
02/07/2018
3.17
 109,470 3.34 3.34 3.10 0 0 0
29/06/2018
3.34
 47,240 3.40 3.40 3.27 0 0 0

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