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)
22/03/2017
2.10
 117,530 2.13 2.14 2.10 0 0 0
21/03/2017
2.13
 115,470 2.10 2.17 2.10 0 28,250 -0.3
20/03/2017
2.13
 8,700 2.13 2.14 2.10 200 160 0.0
17/03/2017
2.13
 33,270 2.10 2.14 2.09 0 0 0
16/03/2017
2.10
 59,780 2.09 2.11 2.08 0 20,000 -0.2
15/03/2017
2.11
 39,410 2.10 2.14 2.09 0 0 0
14/03/2017
2.14
 64,940 2.18 2.19 2.10 0 0 0
13/03/2017
2.18
 37,600 2.14 2.19 2.14 0 20,000 -0.2
10/03/2017
2.21
 46,260 2.21 2.25 2.17 0 0 0
09/03/2017
2.19
 201,060 2.18 2.21 2.13 2,000 0 0.0
08/03/2017
2.12
 37,680 2.08 2.14 2.07 0 0 0
07/03/2017
2.08
 22,340 2.09 2.09 2.05 0 0 0
06/03/2017
2.05
 43,360 2.07 2.07 2.05 0 0 0
03/03/2017
2.06
 24,060 2.10 2.10 1.98 0 0 0
02/03/2017
2.08
 60,970 2.08 2.11 2.04 140 0 0.0
01/03/2017
2.08
 27,910 2.12 2.12 2.07 6,000 0 0.1
28/02/2017
2.12
 14,170 2.12 2.13 2.08 0 0 0
27/02/2017
2.12
 18,660 2.12 2.12 2.06 200 0 0.0
24/02/2017
2.10
 61,630 2.06 2.11 2.06 0 0 0
23/02/2017
2.09
 21,200 2.13 2.13 2.09 0 0 0
22/02/2017
2.10
 67,370 2.07 2.14 2.07 0 5,000 -0.1
21/02/2017
2.07
 76,430 2.08 2.08 2.06 0 0 0
20/02/2017
2.07
 20,570 2.00 2.09 2.00 0 0 0
17/02/2017
2.04
 18,070 2.08 2.08 2.04 0 350 0.0
16/02/2017
2.08
 24,350 2.08 2.12 2.06 0 500 0.0
15/02/2017
2.08
 33,920 2.07 2.09 2.06 0 500 0.0
14/02/2017
2.07
 2,000 2.07 2.07 2.07 0 0 0
13/02/2017
2.07
 32,440 2.10 2.10 2.06 0 0 0
10/02/2017
2.10
 3,200 2.07 2.10 2.07 0 20 0.0
09/02/2017
2.10
 7,280 2.06 2.10 2.06 0 10 0.0
08/02/2017
2.10
 8,860 2.06 2.10 2.06 0 500 0.0
07/02/2017
2.10
 12,090 2.06 2.10 2.06 0 350 0.0
06/02/2017
2.08
 39,060 2.10 2.10 2.07 0 0 0
03/02/2017
2.10
 66,100 2.06 2.12 2.04 0 500 0.0
02/02/2017
2.12
 14,690 2.12 2.12 2.03 0 0 0
25/01/2017
2.12
 35,010 2.04 2.13 2.04 0 0 0
24/01/2017
2.10
 25,230 2.10 2.10 2.06 200 0 0.0
23/01/2017
2.10
 66,180 2.12 2.12 2.08 200 0 0.0
20/01/2017
2.12
 46,440 2.08 2.12 2.08 0 350 0.0
19/01/2017
2.11
 51,110 2.01 2.12 2.01 0 0 0
18/01/2017
2.11
 41,980 2.09 2.12 2.06 0 240 0.0
17/01/2017
2.12
 49,490 2.10 2.12 2.08 0 0 0
16/01/2017
2.12
 51,090 2.09 2.13 2.08 0 0 0
13/01/2017
2.12
 30,510 2.11 2.12 2.11 0 0 0
12/01/2017
2.12
 25,990 2.12 2.12 2.08 0 0 0
11/01/2017
2.10
 59,060 2.06 2.10 2.06 0 500 0.0
10/01/2017
2.08
 102,090 2.06 2.10 2.06 46,240 0 0.5
09/01/2017
2.10
 71,850 2.07 2.10 2.05 0 0 0
06/01/2017
2.07
 100,250 2.04 2.07 2.02 0 5,000 -0.1
05/01/2017
2.02
 77,300 2.05 2.06 2.02 0 0 0
04/01/2017
2.05
 97,650 2.00 2.05 1.98 42,410 0 0.5
03/01/2017
2.00
 65,290 2.00 2.12 2.00 0 0 0
30/12/2016
2.10
 22,010 2.10 2.10 2.06 0 0 0
29/12/2016
2.13
 63,710 2.07 2.13 2.04 0 3,310 0.0
28/12/2016
2.13
 23,200 2.13 2.13 2.13 0 0 0
27/12/2016
2.13
 28,170 2.13 2.13 2.06 0 0 0
26/12/2016
2.13
 32,910 2.13 2.13 2.04 160,780 0 1.7
23/12/2016
2.13
 57,790 2.06 2.13 2.03 0 500 0.0
22/12/2016
2.13
 24,550 2.12 2.13 2.07 0 0 0
21/12/2016
2.14
 9,980 2.13 2.14 2.13 0 0 0
20/12/2016
2.14
 4,800 2.14 2.14 2.14 0 0 0
19/12/2016
2.12
 23,390 2.12 2.12 2.08 0 0 0
16/12/2016
2.11
 21,810 2.11 2.11 2.08 0 10 0.0
15/12/2016
2.11
 3,350 2.11 2.11 2.09 0 0 0
14/12/2016
2.11
 162,620 2.08 2.11 2.04 0 0 0
13/12/2016
2.11
 104,240 2.09 2.12 2.05 0 10,000 -0.1
12/12/2016
2.13
 24,710 2.14 2.14 2.11 50,170 0 0.6
09/12/2016
2.14
 40,990 2.14 2.15 2.12 0 500 0.0
08/12/2016
2.14
 30,460 2.17 2.17 2.12 0 0 0
07/12/2016
2.15
 58,330 2.15 2.15 2.12 0 0 0
06/12/2016
2.15
 99,480 2.17 2.17 2.13 0 0 0
05/12/2016
2.17
 6,740 2.21 2.21 2.14 0 0 0
02/12/2016
2.16
 34,560 2.21 2.21 2.14 0 0 0
01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/12/2016
2.16
 53,290 2.21 2.21 2.15 0 0 0
30/11/2016
2.21
 100,950 2.12 2.21 2.09 0 0 0
29/11/2016
2.10
 30,960 2.10 2.11 2.06 0 0 0
28/11/2016
2.11
 160,570 2.10 2.11 2.07 199,570 0 2.4
25/11/2016
2.10
 100,260 2.08 2.11 2.06 0 8,840 -0.1
24/11/2016
2.08
 59,520 2.13 2.13 2.08 0 0 0
23/11/2016
2.12
 146,790 2.15 2.15 2.09 0 0 0
22/11/2016
2.15
 61,070 2.12 2.17 2.12 0 0 0
21/11/2016
2.16
 116,170 2.17 2.21 2.12 0 280 0.0
18/11/2016
2.17
 19,800 2.21 2.21 2.12 0 0 0
17/11/2016
2.17
 56,490 2.14 2.22 2.12 0 470 0.0
16/11/2016
2.17
 66,530 2.19 2.19 2.12 274,870 0 3.3
15/11/2016
2.12
 152,120 2.07 2.19 2.07 110,040 0 1.3
14/11/2016
2.08
 31,110 2.07 2.10 2.06 0 0 0
11/11/2016
2.09
 36,200 2.10 2.10 2.06 0 0 0
10/11/2016
2.09
 54,600 2.12 2.23 2.00 0 0 0
09/11/2016
2.09
 105,560 2.11 2.11 2.01 0 0 0
08/11/2016
2.10
 76,530 2.12 2.12 2.08 0 0 0
07/11/2016
2.10
 180,040 2.10 2.12 2.08 0 0 0
04/11/2016
2.12
 138,040 2.11 2.12 2.09 0 0 0
03/11/2016
2.12
 149,360 2.11 2.12 2.08 0 0 0
02/11/2016
2.12
 110,700 2.11 2.12 2.08 0 0 0
01/11/2016
2.12
 285,590 2.11 2.13 2.10 0 0 0
31/10/2016
2.12
 325,430 2.12 2.12 2.09 0 0 0
28/10/2016
2.12
 177,950 2.08 2.12 2.08 0 0 0
27/10/2016
2.12
 34,470 2.08 2.12 2.08 0 0 0
26/10/2016
2.12
 62,990 2.10 2.12 2.08 153,960 0 1.9

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