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
12.60
12.60
2 tháng
(2026-08-10) 		-1.97 -16.49% 43,442,700 -107,930 -3.7
9.98
12.60
12.60
3 tháng
(2026-07-10) 		-4.67 -31.88% 72,166,100 -66,230 -3.7
9.98
14.65
12.60
6 tháng
(2026-04-13) 		-6.59 -39.75% 172,123,200 -2,003,430 -33.8
9.98
16.61
12.60
12 tháng
(2025-10-13) 		-20.61 -67.38% 615,690,400 -6,848,330 -157.5
9.98
32.61
12.60
24 tháng
(2024-10-18) 		-10.05 -50.18% 1,659,129,800 1,794,933 -62.5
9.98
32.61
12.60
36 tháng
(2023-10-24) 		-10.01 -50.07% 2,268,826,800 2,889,045 -25.2
9.98
32.61
12.60
60 tháng
(2021-11-03) 		-30.45 -75.32% 3,106,158,300 2,889,071 -53.2
9.98
46.40
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
3.37
 73,580 3.43 3.43 3.37 0 0 0
29/12/2017
3.43
 198,670 3.48 3.49 3.40 0 400 0.0
28/12/2017
3.44
 71,540 3.50 3.50 3.44 0 0 0
27/12/2017
3.52
 415,080 3.44 3.56 3.44 0 127,550 -2.1
26/12/2017
3.50
 419,900 3.50 3.50 3.44 0 0 0
25/12/2017
3.50
 246,380 3.48 3.52 3.48 0 0 0
22/12/2017
3.50
 356,970 3.48 3.50 3.39 270 0 0.0
21/12/2017
3.48
 175,670 3.54 3.54 3.46 10,000 0 0.2
20/12/2017
3.54
 528,900 3.48 3.54 3.48 0 0 0
19/12/2017
3.48
 205,620 3.52 3.53 3.44 0 0 0
18/12/2017
3.52
 732,440 3.38 3.54 3.31 0 50,000 -0.8
15/12/2017
3.38
 135,060 3.38 3.40 3.33 0 10,000 -0.2
14/12/2017
3.38
 238,230 3.38 3.40 3.31 0 30,000 -0.5
13/12/2017
3.38
 211,420 3.38 3.38 3.33 0 10,000 -0.2
12/12/2017
3.40
 241,280 3.36 3.41 3.25 30 14,550 -0.2
11/12/2017
3.42
 66,590 3.42 3.42 3.33 0 8,630 -0.1
08/12/2017
3.42
 60,250 3.42 3.42 3.39 0 5,000 -0.1
07/12/2017
3.42
 111,770 3.42 3.43 3.33 0 2,500 0.0
06/12/2017
3.42
 81,340 3.44 3.44 3.38 0 6,500 -0.1
05/12/2017
3.44
 128,170 3.49 3.49 3.40 0 0 0
04/12/2017
3.49
 245,060 3.48 3.52 3.40 0 400 0.0
01/12/2017
3.48
 477,240 3.50 3.50 3.25 0 100 0.0
30/11/2017
3.48
 386,040 3.54 3.54 3.47 0 0 0
29/11/2017
3.56
 270,590 3.57 3.58 3.50 0 0 0
28/11/2017
3.57
 399,830 3.56 3.57 3.50 0 500 0.0
27/11/2017
3.56
 588,710 3.56 3.63 3.48 0 0 0
24/11/2017
3.56
 390,520 3.54 3.58 3.46 0 0 0
23/11/2017
3.54
 300,640 3.56 3.57 3.47 0 0 0
22/11/2017
3.57
 197,300 3.61 3.61 3.52 0 0 0
21/11/2017
3.61
 250,920 3.61 3.67 3.54 140 600 0.0
20/11/2017
3.67
 583,320 3.67 3.71 3.61 0 420 0.0
17/11/2017
3.67
 569,890 3.69 3.73 3.67 0 0 0
16/11/2017
3.67
 1,044,250 3.47 3.67 3.46 0 200,188 -3.1
15/11/2017
3.46
 214,810 3.46 3.48 3.42 0 0 0
14/11/2017
3.46
 243,930 3.48 3.52 3.44 0 580 0.0
13/11/2017
3.47
 248,810 3.53 3.54 3.46 0 0 0
10/11/2017
3.51
 315,690 3.46 3.52 3.44 0 0 0
09/11/2017
3.46
 199,730 3.50 3.55 3.46 0 0 0
08/11/2017
3.50
 390,000 3.58 3.58 3.50 0 0 0
07/11/2017
3.54
 623,240 3.46 3.61 3.41 120,000 51,500 1.2
06/11/2017
3.44
 269,290 3.46 3.52 3.38 0 5,090 -0.1
03/11/2017
3.52
 266,110 3.54 3.58 3.52 77,750 0 1.3
02/11/2017
3.58
 397,270 3.63 3.63 3.50 0 0 0
01/11/2017
3.63
 127,800 3.67 3.67 3.54 0 13,700 -0.2
31/10/2017
3.66
 90,080 3.64 3.66 3.58 0 0 0
30/10/2017
3.69
 217,830 3.73 3.73 3.63 0 1,000 0.0
27/10/2017
3.69
 316,140 3.67 3.69 3.64 0 1,000 0.0
26/10/2017
3.67
 348,140 3.71 3.74 3.63 0 0 0
25/10/2017
3.71
 395,010 3.75 3.75 3.69 0 1,000 0.0
24/10/2017
3.74
 642,890 3.68 3.75 3.63 158,490 110,000 1.0
23/10/2017
3.68
 699,230 3.68 3.69 3.45 0 1,000 0.0
20/10/2017
3.69
 114,980 3.69 3.75 3.65 0 0 0
19/10/2017
3.69
 149,510 3.75 3.75 3.69 0 0 0
18/10/2017
3.78
 601,160 3.78 3.78 3.72 400 0 0.0
17/10/2017
3.78
 415,610 3.79 3.82 3.77 0 0 0
16/10/2017
3.79
 454,360 3.83 3.83 3.79 0 0 0
13/10/2017
3.83
 457,500 3.81 3.90 3.77 0 0 0
12/10/2017
3.79
 449,570 3.76 3.82 3.73 0 0 0
11/10/2017
3.76
 608,330 3.75 3.81 3.74 0 0 0
10/10/2017
3.75
 699,400 3.77 3.82 3.75 0 0 0
09/10/2017
3.77
 634,710 3.67 3.77 3.63 0 130,000 -2.1
06/10/2017
3.67
 559,350 3.69 3.71 3.61 0 0 0
05/10/2017
3.69
 372,640 3.73 3.73 3.68 0 0 0
04/10/2017
3.72
 312,580 3.73 3.73 3.69 0 0 0
03/10/2017
3.68
 346,350 3.63 3.74 3.56 0 0 0
02/10/2017
3.63
 607,420 3.75 3.81 3.63 0 0 0
29/09/2017
3.75
 508,810 3.81 3.84 3.73 0 0 0
28/09/2017
3.84
 909,940 3.84 3.89 3.73 0 0 0
27/09/2017
3.84
 706,350 3.84 3.89 3.78 30,320 1,000 0.5
26/09/2017
3.84
 836,260 3.73 3.94 3.71 0 30,000 -0.5
25/09/2017
3.78
 460,290 3.75 3.80 3.68 6,580 20,000 -0.2
22/09/2017
3.73
 788,380 3.63 3.77 3.61 0 47,500 -0.9
21/09/2017
3.61
 466,160 3.59 3.62 3.57 0 0 0
20/09/2017
3.59
 419,030 3.59 3.62 3.57 0 0 0
19/09/2017
3.59
 520,170 3.56 3.63 3.56 0 0 0
18/09/2017
3.65
 424,850 3.49 3.65 3.49 0 0 0
15/09/2017
3.49
 402,160 3.44 3.49 3.28 0 0 0
14/09/2017
3.46
 423,780 3.50 3.51 3.46 3,000 0 0.1
13/09/2017
3.49
 422,240 3.47 3.54 3.47 480 0 0.0
12/09/2017
3.50
 412,040 3.42 3.53 3.42 0 0 0
11/09/2017
3.48
 588,820 3.54 3.58 3.48 3,000 0 0.1
08/09/2017
3.56
 448,920 3.56 3.63 3.55 0 0 0
07/09/2017
3.56
 674,910 3.69 3.69 3.54 2,500 1,500 0.0
06/09/2017
3.67
 924,720 3.69 3.75 3.55 0 0 0
05/09/2017
3.69
 485,790 3.65 3.75 3.65 0 0 0
01/09/2017
3.67
 377,000 3.71 3.71 3.61 0 0 0
31/08/2017
3.62
 623,480 3.54 3.67 3.54 0 0 0
30/08/2017
3.53
 518,810 3.58 3.59 3.52 3,000 3,500 0.0
29/08/2017
3.58
 584,490 3.61 3.65 3.50 3,000 7,000 -0.1
28/08/2017
3.61
 547,730 3.69 3.69 3.54 0 6,000 -0.1
25/08/2017
3.65
 834,000 3.69 3.73 3.62 5,000 0 0.1
24/08/2017
3.62
 547,660 3.61 3.62 3.54 0 1,000 0.0
23/08/2017
3.62
 517,120 3.58 3.63 3.56 0 1,000 0.0
22/08/2017
3.58
 758,190 3.65 3.77 3.54 2,500 1,000 0.0
21/08/2017
3.65
 817,830 3.44 3.65 3.44 12,500 15,620 0.0
18/08/2017
3.42
 777,690 3.36 3.54 3.36 2,000 55,500 -0.8
17/08/2017
3.36
 228,520 3.36 3.41 3.33 0 710 0.0
16/08/2017
3.36
 226,350 3.36 3.36 3.30 0 2,210 0.0
15/08/2017
3.36
 618,000 3.41 3.41 3.33 0 0 0
14/08/2017
3.38
 494,820 3.36 3.40 3.31 0 75,000 -1.1

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