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)
11/08/2017
3.34
 354,230 3.25 3.44 3.25 1,000 0 0.0
10/08/2017
3.29
 271,120 3.29 3.31 3.25 0 0 0
09/08/2017
3.25
 816,280 3.33 3.42 3.13 2,000 2,000 0
08/08/2017
3.31
 632,920 3.45 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 3.54 3.54 3.40 0 0 0
03/08/2017
3.44
 959,570 3.33 3.54 3.33 90,000 1,000 1.5
02/08/2017
3.31
 516,260 3.25 3.33 3.23 0 1,000 0.0
01/08/2017
3.33
 254,390 3.29 3.33 3.29 0 3,000 0.0
31/07/2017
3.32
 325,450 3.33 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 3.33 3.33 3.21 0 0 0
26/07/2017
3.25
 603,240 3.07 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 2.92 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 2.98 3.00 2.90 1,000 0 0.0
18/07/2017
2.94
 283,280 2.92 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 2.99 3.17 2.89 0 10 0.0
12/07/2017
3.02
 156,290 3.04 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 3.06 3.11 3.00 0 2,000 0.0
07/07/2017
3.04
 709,930 3.19 3.19 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 3.19 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 3.27 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 3.02 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 2.77 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 3.00 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 2.77 2.90 2.75 0 0 0
14/06/2017
2.83
 635,510 2.76 2.83 2.74 0 31,300 -0.5
13/06/2017
2.74
 614,170 2.54 2.74 2.54 0 130,000 -1.7
12/06/2017
2.56
 138,990 2.52 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 2.54 2.54 2.50 1,000 37,000 -0.5
07/06/2017
2.48
 151,490 2.48 2.56 2.48 0 0 0
06/06/2017
2.50
 145,260 2.52 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 2.58 2.58 2.48 0 20,000 -0.3
01/06/2017
2.55
 67,500 2.50 2.56 2.50 0 0 0
31/05/2017
2.54
 173,610 2.48 2.56 2.45 0 0 0
30/05/2017
2.45
 119,540 2.56 2.56 2.43 0 0 0
29/05/2017
2.53
 92,570 2.54 2.54 2.49 0 0 0
26/05/2017
2.52
 132,500 2.52 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 2.43 2.47 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 2.50 2.61 2.50 0 700 0.0
12/05/2017
2.45
 545,920 2.29 2.46 2.23 0 100,300 -1.1
11/05/2017
2.30
 107,330 2.26 2.33 2.21 0 1,000 0.0
10/05/2017
2.28
 135,830 2.31 2.31 2.25 0 0 0
09/05/2017
2.29
 172,970 2.43 2.44 2.23 0 0 0
08/05/2017
2.36
 332,580 2.23 2.36 2.21 0 50,200 -0.5
05/05/2017
2.21
 158,170 2.23 2.23 2.16 0 0 0
04/05/2017
2.21
 322,150 2.08 2.23 2.08 0 120,000 -1.2
03/05/2017
2.09
 68,840 2.08 2.10 2.07 0 0 0
28/04/2017
2.09
 79,490 2.04 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 2.08 2.12 2.06 0 0 0
25/04/2017
2.06
 49,900 2.06 2.06 2.02 0 0 0
24/04/2017
2.04
 148,100 2.04 2.06 2.00 0 3,560 0.0
21/04/2017
2.05
 119,230 2.00 2.06 2.00 0 0 0
20/04/2017
2.06
 185,780 2.08 2.10 2.04 0 0 0
19/04/2017
2.10
 20,320 2.12 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
14/04/2017
2.10
 203,240 2.10 2.10 2.06 0 0 0
13/04/2017
2.08
 55,350 2.10 2.10 2.08 0 0 0
12/04/2017
2.09
 126,080 2.11 2.14 2.09 0 0 0
11/04/2017
2.10
 92,150 2.11 2.11 2.10 1,000 0 0.0
10/04/2017
2.12
 28,110 2.14 2.14 2.11 0 0 0
07/04/2017
2.13
 70,220 2.15 2.17 2.13 0 0 0
05/04/2017
2.15
 75,740 2.12 2.17 2.12 0 50,000 -0.5
04/04/2017
2.13
 89,200 2.11 2.13 2.10 0 68,900 -0.7
03/04/2017
2.11
 64,940 2.13 2.13 2.11 0 5,000 -0.1
31/03/2017
2.13
 19,530 2.14 2.14 2.11 0 0 0
30/03/2017
2.13
 44,670 2.12 2.14 2.12 0 0 0
29/03/2017
2.14
 70,900 2.14 2.15 2.13 63,118 0 0.7
28/03/2017
2.14
 43,210 2.17 2.17 2.11 0 0 0
27/03/2017
2.14
 198,200 2.10 2.15 2.10 0 50,000 -0.5
24/03/2017
2.09
 286,980 2.10 2.12 2.09 0 20,000 -0.2
23/03/2017
2.10
 93,150 2.12 2.12 2.08 0 0 0
22/03/2017
2.10
 117,530 2.13 2.14 2.10 0 0 0

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