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)
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 3.36 3.49 3.40 0 0 0
26/06/2018
3.36
 160,640 3.40 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 3.32 3.38 3.27 0 0 0
21/06/2018
3.32
 21,400 3.33 3.36 3.27 0 0 0
20/06/2018
3.33
 122,190 3.32 3.34 3.26 0 0 0
19/06/2018
3.32
 395,630 3.33 3.33 3.15 0 0 0
18/06/2018
3.33
 671,080 3.44 3.44 3.31 150,000 0 2.4
15/06/2018
3.44
 123,610 3.48 3.50 3.42 0 0 0
14/06/2018
3.48
 40,980 3.51 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 3.47 3.47 3.33 75,000 0 1.2
11/06/2018
3.47
 135,780 3.50 3.50 3.44 0 0 0
08/06/2018
3.50
 95,340 3.48 3.50 3.44 0 9,820 -0.2
07/06/2018
3.48
 187,840 3.58 3.63 3.48 0 34,800 -0.6
06/06/2018
3.58
 473,880 3.38 3.58 3.34 16,000 0 0.3
05/06/2018
3.38
 147,940 3.33 3.38 3.30 0 0 0
04/06/2018
3.33
 220,660 3.38 3.39 3.32 0 0 0
01/06/2018
3.38
 149,650 3.42 3.46 3.33 0 0 0
31/05/2018
3.42
 87,970 3.38 3.42 3.29 0 0 0
30/05/2018
3.38
 27,800 3.38 3.38 3.27 0 0 0
29/05/2018
3.38
 159,640 3.20 3.42 3.17 0 0 0
28/05/2018
3.20
 281,780 3.38 3.42 3.15 0 0 0
25/05/2018
3.38
 143,060 3.45 3.46 3.38 0 0 0
24/05/2018
3.45
 76,730 3.40 3.47 3.38 0 0 0
23/05/2018
3.40
 248,810 3.40 3.47 3.36 0 0 0
22/05/2018
3.40
 189,290 3.52 3.53 3.38 0 0 0
21/05/2018
3.52
 44,760 3.54 3.55 3.50 0 0 0
18/05/2018
3.54
 112,950 3.54 3.56 3.45 0 0 0
17/05/2018
3.54
 130,730 3.42 3.61 3.36 0 0 0
16/05/2018
3.42
 120,410 3.43 3.45 3.40 0 0 0
15/05/2018
3.43
 315,910 3.24 3.46 3.26 0 0 0
14/05/2018
3.24
 89,120 3.20 3.25 3.17 0 0 0
11/05/2018
3.20
 163,970 3.17 3.23 3.11 0 0 0
10/05/2018
3.17
 802,240 3.38 3.38 3.15 103,000 0 1.6
09/05/2018
3.38
 613,670 3.36 3.48 3.37 10,000 0 0.2
08/05/2018
3.36
 582,720 3.58 3.61 3.36 5,000 109,870 -1.8
07/05/2018
3.58
 284,630 3.59 3.59 3.52 10,000 40,000 -0.5
04/05/2018
3.59
 364,960 3.54 3.59 3.52 1,000 65,500 -1.1
03/05/2018
3.54
 464,840 3.61 3.61 3.50 1,000 83,410 -1.4
02/05/2018
3.61
 201,150 3.63 3.69 3.58 0 0 0
27/04/2018
3.63
 267,520 3.58 3.63 3.46 0 0 0
26/04/2018
3.58
 352,950 3.67 3.69 3.53 0 53,990 -0.9
24/04/2018
3.67
 215,020 3.67 3.69 3.63 0 0 0
23/04/2018
3.67
 384,860 3.67 3.81 3.67 0 30,000 -0.5
20/04/2018
3.67
 618,980 3.58 3.67 3.54 0 6,000 -0.1
19/04/2018
3.58
 701,270 3.63 3.63 3.53 70,260 60,000 0.2
18/04/2018
3.63
 367,150 3.75 3.75 3.63 0 0 0
17/04/2018
3.75
 454,510 3.75 3.75 3.65 55,920 2,160 0.9
16/04/2018
3.75
 284,930 3.82 3.82 3.75 0 0 0
13/04/2018
3.82
 1,226,350 3.75 3.88 3.76 70,000 20,000 0.9
12/04/2018
3.75
 749,760 3.65 3.77 3.61 0 107,120 -1.9
11/04/2018
3.65
 449,800 3.65 3.73 3.62 0 50 0.0
10/04/2018
3.65
 611,810 3.71 3.75 3.55 30,000 20,000 0.2
09/04/2018
3.71
 834,830 3.67 3.75 3.59 128,550 48,000 1.4
06/04/2018
3.67
 566,780 3.61 3.71 3.61 78,420 0 1.4
05/04/2018
3.61
 902,940 3.52 3.71 3.52 40,000 53,100 -0.2
04/04/2018
3.52
 675,990 3.48 3.61 3.44 0 40,000 -0.7
03/04/2018
3.48
 1,046,750 3.40 3.54 3.34 44,620 50,000 -0.1
02/04/2018
3.40
 785,980 3.23 3.42 3.25 35,070 3,000 0.5
30/03/2018
3.23
 652,600 3.02 3.23 3.07 0 15,000 -0.2
29/03/2018
3.02
 169,690 2.99 3.04 2.99 0 0 0
28/03/2018
2.99
 48,030 2.99 3.03 2.96 0 0 0
27/03/2018
2.99
 95,330 3.04 3.08 2.99 0 10,000 -0.1
26/03/2018
3.04
 201,810 3.04 3.05 2.98 0 0 0
23/03/2018
3.04
 83,900 3.06 3.06 2.97 0 0 0
22/03/2018
3.06
 621,980 3.06 3.11 3.02 0 25,000 -0.4
21/03/2018
3.06
 535,510 3.00 3.17 3.02 0 0 0
20/03/2018
3.00
 842,010 3.02 3.03 3.00 0 0 0
19/03/2018
3.02
 534,250 2.97 3.05 3.00 0 0 0
16/03/2018
2.97
 247,480 2.90 3.04 2.91 0 0 0
15/03/2018
2.90
 601,620 2.88 2.90 2.83 0 0 0
14/03/2018
2.88
 339,330 2.88 2.92 2.86 0 0 0
13/03/2018
2.88
 95,890 2.92 2.92 2.86 0 0 0
12/03/2018
2.92
 162,180 2.79 2.96 2.81 10,000 0 0.1
09/03/2018
2.79
 121,570 2.77 2.79 2.73 5,000 0 0.1
08/03/2018
2.77
 72,770 2.75 2.81 2.75 0 0 0
07/03/2018
2.75
 299,740 2.81 2.81 2.67 0 0 0
06/03/2018
2.81
 139,970 2.80 2.81 2.73 0 58,290 -0.8
05/03/2018
2.80
 292,250 2.88 2.88 2.80 0 43,360 -0.6
02/03/2018
2.88
 142,400 2.88 2.89 2.77 0 0 0
01/03/2018
2.88
 262,270 2.90 2.90 2.73 0 0 0
28/02/2018
2.90
 334,160 2.86 2.90 2.84 0 56,390 -0.8
27/02/2018
2.86
 140,860 2.98 2.98 2.86 0 83,070 -1.2
26/02/2018
2.98
 157,080 3.02 3.02 2.90 0 0 0
23/02/2018
3.02
 439,510 3.00 3.04 2.94 0 0 0
22/02/2018
3.00
 179,440 3.06 3.06 2.94 9,000 0 0.1
21/02/2018
3.06
 99,040 3.04 3.13 2.99 0 0 0
13/02/2018
3.04
 353,340 3.00 3.08 3.00 0 158,490 -2.3
12/02/2018
3.00
 169,060 2.81 3.00 2.81 0 0 0
09/02/2018
2.81
 263,190 2.81 2.81 2.69 0 0 0
08/02/2018
2.81
 272,130 2.94 2.94 2.81 0 0 0
07/02/2018
2.94
 231,850 2.96 3.08 2.94 0 0 0
06/02/2018
2.96
 383,330 3.08 3.08 2.88 0 0 0
05/02/2018
3.08
 198,410 3.17 3.17 2.96 15,640 0 0.2
02/02/2018
3.17
 118,460 3.17 3.17 3.08 0 0 0
01/02/2018
3.17
 154,890 3.16 3.17 3.09 0 0 0
31/01/2018
3.16
 506,990 3.06 3.19 3.02 0 1,850 0.0
30/01/2018
3.06
 128,930 3.08 3.08 2.98 0 0 0

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