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)
24/10/2018
3.13
 112,760 3.15 3.17 3.13 0 0 0
23/10/2018
3.17
 105,070 3.16 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 3.22 3.22 3.19 0 0 0
18/10/2018
3.24
 10,780 3.22 3.24 3.20 0 0 0
17/10/2018
3.23
 21,420 3.23 3.24 3.20 100 0 0.0
16/10/2018
3.22
 78,320 3.16 3.22 3.15 0 0 0
15/10/2018
3.17
 88,130 3.14 3.20 3.14 0 0 0
12/10/2018
3.17
 95,200 3.14 3.20 3.14 0 0 0
11/10/2018
3.17
 230,090 3.17 3.23 3.13 0 0 0
10/10/2018
3.28
 49,390 3.27 3.29 3.23 0 0 0
09/10/2018
3.29
 136,520 3.29 3.34 3.27 0 0 0
08/10/2018
3.27
 414,920 3.24 3.27 3.20 0 0 0
05/10/2018
3.22
 76,300 3.26 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 3.22 3.26 3.16 0 0 0
02/10/2018
3.26
 42,400 3.22 3.26 3.22 0 0 0
01/10/2018
3.27
 182,310 3.31 3.33 3.26 0 0 0
28/09/2018
3.33
 367,060 3.35 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 3.34 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 3.15 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 3.13 3.17 3.10 0 15,000 -0.2
17/09/2018
3.15
 81,380 3.19 3.20 3.13 0 0 0
14/09/2018
3.20
 133,720 3.15 3.22 3.15 0 0 0
13/09/2018
3.16
 218,800 3.06 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 3.01 3.02 3.01 0 0 0
06/09/2018
3.02
 56,400 3.02 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 3.01 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 3.01 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 3.01 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 3.06 3.08 3.06 0 0 0
23/08/2018
3.07
 12,110 3.06 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 3.01 3.10 2.98 0 3,500 0.0
20/08/2018
3.03
 81,540 2.99 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 3.06 3.07 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 3.06 3.10 3.03 0 350 0.0
10/08/2018
3.10
 134,420 3.07 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 3.10 3.14 3.06 0 1,500 0.0
06/08/2018
3.14
 73,080 3.06 3.17 3.06 0 2,000 0.0
03/08/2018
3.14
 107,240 3.24 3.27 3.13 0 1,600 0.0
02/08/2018
3.27
 230,490 3.27 3.29 3.24 0 0 0
01/08/2018
3.31
 285,950 3.27 3.34 3.27 0 0 0
31/07/2018
3.31
 245,620 3.20 3.31 3.19 0 0 0
30/07/2018
3.24
 81,380 3.17 3.27 3.13 0 0 0
27/07/2018
3.16
 185,200 3.15 3.24 3.15 0 0 0
26/07/2018
3.13
 428,170 2.94 3.13 2.93 2,000 0 0.0
25/07/2018
2.93
 147,960 2.96 3.00 2.93 2,400 0 0.0
24/07/2018
2.92
 229,730 2.89 2.99 2.89 0 0 0
23/07/2018
2.87
 145,930 2.87 3.03 2.80 0 0 0
20/07/2018
2.98
 42,740 3.01 3.06 2.94 0 0 0
19/07/2018
3.08
 69,220 3.03 3.10 3.01 0 0 0
18/07/2018
3.10
 79,910 2.96 3.10 2.92 0 0 0
17/07/2018
2.94
 63,070 2.85 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 2.84 2.98 2.80 0 0 0
12/07/2018
2.80
 292,910 2.80 2.88 2.73 59,390 10 0.7
11/07/2018
2.87
 281,910 2.95 2.95 2.78 0 0 0
10/07/2018
2.98
 194,240 2.99 3.06 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 2.96 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 3.28 3.34 3.10 0 0 0
29/06/2018
3.34
 47,240 3.27 3.38 3.27 0 0 0
28/06/2018
3.40
 19,130 3.43 3.43 3.27 30 0 0.0
27/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/06/2018
3.43
 155,790 3.40 3.49 3.40 0 0 0
26/06/2018
3.36
 160,640 3.29 3.40 3.29 51,000 0 0.8
25/06/2018
3.40
 425,250 3.38 3.40 3.33 0 0 0
22/06/2018
3.38
 176,930 3.27 3.38 3.27 0 0 0
21/06/2018
3.32
 21,400 3.27 3.36 3.27 0 0 0
20/06/2018
3.33
 122,190 3.26 3.34 3.26 0 0 0
19/06/2018
3.32
 395,630 3.27 3.33 3.15 0 0 0
18/06/2018
3.33
 671,080 3.42 3.44 3.31 150,000 0 2.4
15/06/2018
3.44
 123,610 3.46 3.50 3.42 0 0 0
14/06/2018
3.48
 40,980 3.52 3.56 3.41 0 0 0
13/06/2018
3.51
 483,090 3.40 3.52 3.38 0 0 0
12/06/2018
3.40
 270,980 3.44 3.44 3.33 75,000 0 1.2
11/06/2018
3.47
 135,780 3.47 3.50 3.44 0 0 0
08/06/2018
3.50
 95,340 3.44 3.50 3.44 0 9,820 -0.2
07/06/2018
3.48
 187,840 3.61 3.63 3.48 0 34,800 -0.6
06/06/2018
3.58
 473,880 3.37 3.58 3.34 16,000 0 0.3

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