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)
14/04/2017
2.10
 203,240 2.08 2.10 2.06 0 0 0
13/04/2017
2.08
 55,350 2.09 2.10 2.08 0 0 0
12/04/2017
2.09
 126,080 2.10 2.14 2.09 0 0 0
11/04/2017
2.10
 92,150 2.12 2.12 2.10 1,000 0 0.0
10/04/2017
2.12
 28,110 2.13 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 2.13 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 2.13 2.14 2.11 0 0 0
30/03/2017
2.13
 44,670 2.14 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 2.14 2.17 2.11 0 0 0
27/03/2017
2.14
 198,200 2.09 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 2.10 2.12 2.08 0 0 0
22/03/2017
2.10
 117,530 2.13 2.14 2.10 0 0 0
21/03/2017
2.13
 115,470 2.13 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 2.11 2.11 2.08 0 20,000 -0.2
15/03/2017
2.11
 39,410 2.14 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 2.21 2.21 2.14 0 20,000 -0.2
10/03/2017
2.21
 46,260 2.19 2.25 2.17 0 0 0
09/03/2017
2.19
 201,060 2.12 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 2.05 2.09 2.05 0 0 0
06/03/2017
2.05
 43,360 2.06 2.07 2.05 0 0 0
03/03/2017
2.06
 24,060 2.08 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 2.10 2.12 2.06 200 0 0.0
24/02/2017
2.10
 61,630 2.09 2.11 2.06 0 0 0
23/02/2017
2.09
 21,200 2.10 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 2.07 2.08 2.06 0 0 0
20/02/2017
2.07
 20,570 2.04 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 2.10 2.10 2.07 0 20 0.0
09/02/2017
2.10
 7,280 2.10 2.10 2.06 0 10 0.0
08/02/2017
2.10
 8,860 2.10 2.10 2.06 0 500 0.0
07/02/2017
2.10
 12,090 2.08 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 2.12 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 2.10 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 2.11 2.12 2.08 0 350 0.0
19/01/2017
2.11
 51,110 2.11 2.12 2.01 0 0 0
18/01/2017
2.11
 41,980 2.12 2.12 2.06 0 240 0.0
17/01/2017
2.12
 49,490 2.12 2.12 2.08 0 0 0
16/01/2017
2.12
 51,090 2.12 2.13 2.08 0 0 0
13/01/2017
2.12
 30,510 2.12 2.12 2.11 0 0 0
12/01/2017
2.12
 25,990 2.10 2.12 2.08 0 0 0
11/01/2017
2.10
 59,060 2.08 2.10 2.06 0 500 0.0
10/01/2017
2.08
 102,090 2.10 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 2.02 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 2.10 2.12 2.00 0 0 0
30/12/2016
2.10
 22,010 2.13 2.13 2.06 0 0 0
29/12/2016
2.13
 63,710 2.13 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 2.13 2.13 2.03 0 500 0.0
22/12/2016
2.13
 24,550 2.14 2.14 2.07 0 0 0
21/12/2016
2.14
 9,980 2.14 2.14 2.13 0 0 0
20/12/2016
2.14
 4,800 2.12 2.14 2.14 0 0 0
19/12/2016
2.12
 23,390 2.11 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 2.11 2.11 2.04 0 0 0
13/12/2016
2.11
 104,240 2.13 2.13 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 2.15 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 2.16 2.21 2.14 0 0 0
02/12/2016
2.16
 34,560 2.16 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 2.10 2.21 2.09 0 0 0
29/11/2016
2.10
 30,960 2.11 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 2.12 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 2.16 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 2.17 2.21 2.12 0 0 0
17/11/2016
2.17
 56,490 2.17 2.22 2.12 0 470 0.0

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