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)
06/09/2017
3.67
 924,720 3.69 3.75 3.55 0 0 0
05/09/2017
3.69
 485,790 3.67 3.75 3.65 0 0 0
01/09/2017
3.67
 377,000 3.62 3.71 3.61 0 0 0
31/08/2017
3.62
 623,480 3.53 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 3.65 3.69 3.54 0 6,000 -0.1
25/08/2017
3.65
 834,000 3.62 3.73 3.62 5,000 0 0.1
24/08/2017
3.62
 547,660 3.62 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 3.42 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 3.38 3.41 3.33 0 0 0
14/08/2017
3.38
 494,820 3.34 3.40 3.31 0 75,000 -1.1
11/08/2017
3.34
 354,230 3.29 3.44 3.25 1,000 0 0.0
10/08/2017
3.29
 271,120 3.25 3.31 3.25 0 0 0
09/08/2017
3.25
 816,280 3.31 3.42 3.13 2,000 2,000 0
08/08/2017
3.31
 632,920 3.44 3.45 3.27 0 0 0
07/08/2017
3.44
 139,280 3.41 3.44 3.33 0 0 0
04/08/2017
3.41
 337,500 3.44 3.54 3.40 0 0 0
03/08/2017
3.44
 959,570 3.31 3.54 3.33 90,000 1,000 1.5
02/08/2017
3.31
 516,260 3.33 3.33 3.23 0 1,000 0.0
01/08/2017
3.33
 254,390 3.32 3.33 3.29 0 3,000 0.0
31/07/2017
3.32
 325,450 3.38 3.38 3.29 0 1,000 0.0
28/07/2017
3.38
 1,233,670 3.25 3.44 3.21 1,000 24,020 -0.4
27/07/2017
3.25
 220,290 3.25 3.33 3.21 0 0 0
26/07/2017
3.25
 603,240 3.04 3.25 3.07 1,000 101,360 -1.4
25/07/2017
3.04
 302,200 2.99 3.05 2.99 2,000 0 0.0
24/07/2017
2.99
 348,080 2.90 2.99 2.92 0 43,350 -0.6
21/07/2017
2.90
 540,250 2.88 2.99 2.87 0 0 0
20/07/2017
2.88
 185,700 2.90 2.92 2.82 0 0 0
19/07/2017
2.90
 418,980 2.94 3.00 2.90 1,000 0 0.0
18/07/2017
2.94
 283,280 2.90 3.00 2.90 0 0 0
17/07/2017
2.90
 418,560 2.98 3.02 2.90 0 0 0
14/07/2017
2.98
 743,380 3.02 3.12 2.94 0 3,030 0.0
13/07/2017
3.02
 1,163,660 3.02 3.17 2.89 0 10 0.0
12/07/2017
3.02
 156,290 2.98 3.04 2.98 0 0 0
11/07/2017
2.98
 534,300 3.02 3.08 2.98 0 0 0
10/07/2017
3.02
 639,030 3.04 3.11 3.00 0 2,000 0.0
07/07/2017
3.04
 709,930 3.22 3.22 3.02 0 6,860 -0.1
06/07/2017
3.22
 213,080 3.22 3.25 3.20 0 400 0.0
05/07/2017
3.22
 580,790 3.25 3.27 3.19 0 21,710 -0.3
04/07/2017
3.25
 313,570 3.25 3.32 3.18 20,000 0 0.3
03/07/2017
3.25
 684,940 3.17 3.39 3.14 2,000 10,000 -0.1
30/06/2017
3.17
 283,380 3.19 3.27 3.15 0 0 0
29/06/2017
3.19
 1,664,500 3.04 3.25 3.02 1,000 100,100 -1.3
28/06/2017
3.04
 252,030 3.08 3.11 2.98 5,000 1,000 0.1
27/06/2017
3.08
 620,380 2.96 3.13 3.00 500 100,656 -1.3
26/06/2017
2.96
 940,490 2.77 2.96 2.77 3,000 10,130 -0.1
23/06/2017
2.77
 213,940 2.78 2.82 2.75 1,000 1,300 0.0
22/06/2017
2.78
 384,190 2.79 2.82 2.77 0 0 0
21/06/2017
2.79
 189,920 2.79 2.81 2.76 1,000 1,000 0.0
20/06/2017
2.79
 690,240 2.83 2.92 2.79 0 0 0
19/06/2017
2.83
 878,890 2.90 3.02 2.75 0 0 0
16/06/2017
2.90
 553,620 2.79 2.92 2.79 1,310 5,000 -0.1
15/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2017
2.79
 370,220 2.83 2.90 2.75 0 0 0
14/06/2017
2.83
 635,510 2.74 2.83 2.74 0 31,300 -0.5
13/06/2017
2.74
 614,170 2.56 2.74 2.54 0 130,000 -1.7
12/06/2017
2.56
 138,990 2.54 2.60 2.52 0 103,000 -1.3
09/06/2017
2.54
 94,550 2.52 2.58 2.52 0 39,180 -0.5
08/06/2017
2.52
 149,500 2.48 2.54 2.50 1,000 37,000 -0.5
07/06/2017
2.48
 151,490 2.50 2.56 2.48 0 0 0
06/06/2017
2.50
 145,260 2.51 2.56 2.50 0 0 0
05/06/2017
2.51
 85,060 2.52 2.54 2.48 10 0 0.0
02/06/2017
2.52
 99,970 2.55 2.58 2.48 0 20,000 -0.3
01/06/2017
2.55
 67,500 2.54 2.56 2.50 0 0 0
31/05/2017
2.54
 173,610 2.45 2.56 2.45 0 0 0
30/05/2017
2.45
 119,540 2.53 2.56 2.43 0 0 0
29/05/2017
2.53
 92,570 2.52 2.54 2.49 0 0 0
26/05/2017
2.52
 132,500 2.43 2.56 2.43 0 100,000 -1.2
25/05/2017
2.43
 46,100 2.38 2.48 2.35 0 1,320 0.0
24/05/2017
2.38
 137,520 2.38 2.42 2.38 500 22,000 -0.3
23/05/2017
2.38
 135,730 2.47 2.47 2.37 0 1,000 0.0
22/05/2017
2.47
 199,620 2.49 2.56 2.47 0 200 0.0
19/05/2017
2.49
 147,400 2.36 2.50 2.36 0 50,000 -0.6
18/05/2017
2.36
 291,860 2.48 2.48 2.36 700 0 0.0
17/05/2017
2.48
 178,280 2.54 2.54 2.43 0 0 0
16/05/2017
2.54
 178,410 2.61 2.68 2.54 0 0 0
15/05/2017
2.61
 553,990 2.45 2.61 2.50 0 700 0.0
12/05/2017
2.45
 545,920 2.30 2.46 2.23 0 100,300 -1.1
11/05/2017
2.30
 107,330 2.28 2.33 2.21 0 1,000 0.0
10/05/2017
2.28
 135,830 2.29 2.31 2.25 0 0 0
09/05/2017
2.29
 172,970 2.36 2.44 2.23 0 0 0
08/05/2017
2.36
 332,580 2.21 2.36 2.21 0 50,200 -0.5
05/05/2017
2.21
 158,170 2.21 2.23 2.16 0 0 0
04/05/2017
2.21
 322,150 2.09 2.23 2.08 0 120,000 -1.2
03/05/2017
2.09
 68,840 2.09 2.10 2.07 0 0 0
28/04/2017
2.09
 79,490 2.08 2.09 2.01 34,620 0 0.4
27/04/2017
2.08
 146,300 2.08 2.12 2.00 0 0 0
26/04/2017
2.08
 135,580 2.06 2.12 2.06 0 0 0
25/04/2017
2.06
 49,900 2.04 2.06 2.02 0 0 0
24/04/2017
2.04
 148,100 2.05 2.06 2.00 0 3,560 0.0
21/04/2017
2.05
 119,230 2.06 2.06 2.00 0 0 0
20/04/2017
2.06
 185,780 2.10 2.10 2.04 0 0 0
19/04/2017
2.10
 20,320 2.06 2.12 2.06 0 0 0
18/04/2017
2.06
 49,800 2.06 2.08 2.06 0 0 0
17/04/2017
2.06
 23,610 2.10 2.10 2.06 0 0 0

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