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)
29/01/2018
3.08
 317,850 3.12 3.13 3.02 0 2,150 0.0
26/01/2018
3.12
 316,710 3.12 3.12 3.06 0 0 0
25/01/2018
3.12
 436,050 3.13 3.17 3.04 0 1,430 0.0
22/01/2018
3.13
 239,630 3.17 3.18 3.06 0 0 0
19/01/2018
3.17
 175,780 3.13 3.17 3.06 0 0 0
18/01/2018
3.13
 227,390 3.07 3.13 3.06 0 0 0
17/01/2018
3.07
 136,540 3.12 3.13 3.07 0 0 0
16/01/2018
3.12
 144,230 3.16 3.16 3.06 0 0 0
15/01/2018
3.16
 132,700 3.21 3.21 3.13 0 20,000 -0.3
12/01/2018
3.21
 51,530 3.26 3.26 3.18 0 0 0
11/01/2018
3.26
 379,680 3.23 3.36 3.13 0 0 0
10/01/2018
3.23
 343,170 3.13 3.23 3.06 0 0 0
09/01/2018
3.13
 482,150 3.25 3.28 3.11 0 0 0
08/01/2018
3.25
 158,850 3.33 3.33 3.23 0 73,000 -1.1
05/01/2018
3.33
 130,200 3.33 3.37 3.25 600 0 0.0
04/01/2018
3.33
 123,790 3.37 3.38 3.33 0 340 0.0
03/01/2018
3.37
 71,970 3.37 3.40 3.36 0 0 0
02/01/2018
3.37
 73,580 3.43 3.43 3.37 0 0 0
29/12/2017
3.43
 198,670 3.44 3.49 3.40 0 400 0.0
28/12/2017
3.44
 71,540 3.52 3.52 3.44 0 0 0
27/12/2017
3.52
 415,080 3.50 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 3.50 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 3.40 3.40 3.33 0 10,000 -0.2
12/12/2017
3.40
 241,280 3.42 3.42 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 3.48 3.50 3.25 0 100 0.0
30/11/2017
3.48
 386,040 3.56 3.56 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 3.57 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 3.67 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 3.67 3.73 3.67 0 0 0
16/11/2017
3.67
 1,044,250 3.46 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 3.47 3.52 3.44 0 580 0.0
13/11/2017
3.47
 248,810 3.51 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 3.54 3.58 3.50 0 0 0
07/11/2017
3.54
 623,240 3.44 3.61 3.41 120,000 51,500 1.2
06/11/2017
3.44
 269,290 3.52 3.52 3.38 0 5,090 -0.1
03/11/2017
3.52
 266,110 3.58 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 3.66 3.67 3.54 0 13,700 -0.2
31/10/2017
3.66
 90,080 3.69 3.69 3.58 0 0 0
30/10/2017
3.69
 217,830 3.69 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 3.74 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 3.69 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 3.78 3.78 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 3.79 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 3.72 3.73 3.68 0 0 0
04/10/2017
3.72
 312,580 3.68 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 3.84 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 3.78 3.94 3.71 0 30,000 -0.5
25/09/2017
3.78
 460,290 3.73 3.80 3.68 6,580 20,000 -0.2
22/09/2017
3.73
 788,380 3.61 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 3.65 3.65 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 3.46 3.49 3.28 0 0 0
14/09/2017
3.46
 423,780 3.49 3.51 3.46 3,000 0 0.1
13/09/2017
3.49
 422,240 3.50 3.54 3.47 480 0 0.0
12/09/2017
3.50
 412,040 3.48 3.53 3.42 0 0 0
11/09/2017
3.48
 588,820 3.56 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 3.67 3.69 3.54 2,500 1,500 0.0

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