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)
16/11/2016
2.17
 66,530 2.12 2.19 2.12 274,870 0 3.3
15/11/2016
2.12
 152,120 2.08 2.19 2.07 110,040 0 1.3
14/11/2016
2.08
 31,110 2.09 2.10 2.06 0 0 0
11/11/2016
2.09
 36,200 2.09 2.10 2.06 0 0 0
10/11/2016
2.09
 54,600 2.09 2.23 2.00 0 0 0
09/11/2016
2.09
 105,560 2.10 2.11 2.01 0 0 0
08/11/2016
2.10
 76,530 2.10 2.12 2.08 0 0 0
07/11/2016
2.10
 180,040 2.12 2.12 2.08 0 0 0
04/11/2016
2.12
 138,040 2.12 2.12 2.09 0 0 0
03/11/2016
2.12
 149,360 2.12 2.12 2.08 0 0 0
02/11/2016
2.12
 110,700 2.12 2.12 2.08 0 0 0
01/11/2016
2.12
 285,590 2.12 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 2.12 2.12 2.08 0 0 0
27/10/2016
2.12
 34,470 2.12 2.12 2.08 0 0 0
26/10/2016
2.12
 62,990 2.12 2.12 2.08 153,960 0 1.9
25/10/2016
2.12
 55,010 2.14 2.14 2.10 109,620 0 1.3
24/10/2016
2.14
 119,590 2.12 2.14 2.09 54,820 0 0.7
21/10/2016
2.12
 252,890 2.10 2.14 2.10 70 0 0.0
20/10/2016
2.10
 118,640 2.15 2.18 2.10 100 0 0.0
19/10/2016
2.15
 18,810 2.15 2.15 2.06 0 0 0
18/10/2016
2.15
 42,670 2.15 2.15 2.10 0 0 0
17/10/2016
2.15
 64,180 2.19 2.21 2.15 0 0 0
14/10/2016
2.19
 105,790 2.19 2.22 2.19 0 0 0
13/10/2016
2.19
 195,360 2.15 2.19 2.10 100 0 0.0
12/10/2016
2.15
 97,430 2.19 2.19 2.12 0 0 0
11/10/2016
2.19
 111,860 2.19 2.21 2.10 0 0 0
10/10/2016
2.19
 59,020 2.19 2.24 2.14 0 0 0
07/10/2016
2.19
 51,000 2.22 2.22 2.16 0 0 0
06/10/2016
2.22
 222,230 2.21 2.26 2.22 0 0 0
05/10/2016
2.21
 211,760 2.21 2.24 2.20 0 0 0
04/10/2016
2.21
 308,050 2.22 2.29 2.21 100 0 0.0
03/10/2016
2.22
 254,570 2.35 2.35 2.22 100 0 0.0
30/09/2016
2.35
 521,880 2.47 2.47 2.35 0 0 0
29/09/2016
2.47
 464,260 2.51 2.51 2.44 0 0 0
28/09/2016
2.51
 742,160 2.47 2.52 2.43 0 0 0
27/09/2016
2.47
 831,980 2.51 2.52 2.42 0 0 0
26/09/2016
2.51
 1,635,160 2.58 2.59 2.45 0 10,000 -0.1
23/09/2016
2.58
 1,199,370 2.54 2.59 2.45 0 21,480 -0.3
22/09/2016
2.54
 1,375,450 2.54 2.59 2.51 0 0 0
21/09/2016
2.54
 610,880 2.45 2.62 2.44 10,000 0 0.1
20/09/2016
2.45
 195,280 2.44 2.49 2.42 0 0 0
19/09/2016
2.44
 234,130 2.40 2.51 2.28 0 0 0
16/09/2016
2.40
 155,780 2.40 2.41 2.36 0 0 0
15/09/2016
2.40
 79,460 2.41 2.42 2.39 0 0 0
14/09/2016
2.41
 62,300 2.42 2.43 2.36 0 0 0
13/09/2016
2.42
 144,910 2.40 2.44 2.37 0 0 0
12/09/2016
2.40
 71,290 2.38 2.45 2.38 0 0 0
09/09/2016
2.38
 82,520 2.45 2.45 2.38 0 4,890 -0.1
08/09/2016
2.45
 76,020 2.44 2.51 2.36 0 23,100 -0.3
07/09/2016
2.44
 98,560 2.47 2.51 2.44 0 1,270 0.0
06/09/2016
2.47
 45,840 2.51 2.52 2.45 0 0 0
05/09/2016
2.51
 41,560 2.51 2.56 2.45 0 0 0
01/09/2016
2.51
 54,250 2.47 2.51 2.44 0 0 0
31/08/2016
2.47
 78,960 2.40 2.47 2.40 0 300 0.0
30/08/2016
2.40
 32,350 2.47 2.47 2.40 0 0 0
29/08/2016
2.47
 2,710 2.44 2.47 2.45 0 0 0
26/08/2016
2.44
 1,200 2.31 2.44 2.44 0 0 0
25/08/2016
2.31
 2,930 2.38 2.44 2.31 0 0 0
24/08/2016
2.38
 3,170 2.44 2.45 2.38 0 0 0
23/08/2016
2.44
 8,040 2.47 2.47 2.40 0 0 0
22/08/2016
2.47
 4,810 2.44 2.47 2.44 0 0 0
19/08/2016
2.44
 14,430 2.40 2.44 2.31 50 0 0.0
18/08/2016
2.40
 1,030 2.42 2.42 2.31 0 50 0.0
17/08/2016
2.42
 11,300 2.42 2.42 2.28 0 0 0
16/08/2016
2.42
 5,360 2.42 2.44 2.31 0 0 0
15/08/2016
2.42
 10,100 2.44 2.44 2.28 0 0 0
12/08/2016
2.44
 9,570 2.44 2.44 2.28 0 0 0
11/08/2016
2.44
 11,320 2.44 2.44 2.28 0 3,930 -0.1
10/08/2016
2.44
 10,720 2.47 2.47 2.31 0 0 0
09/08/2016
2.47
 900 2.42 2.47 2.45 0 0 0
08/08/2016
2.42
 430 2.42 2.44 2.42 0 0 0
05/08/2016
2.42
 13,950 2.45 2.47 2.29 0 0 0
04/08/2016
2.45
 260 2.40 2.45 2.45 0 0 0
03/08/2016
2.40
 20,700 2.45 2.47 2.29 0 0 0
02/08/2016
2.45
 12,230 2.47 2.47 2.35 0 0 0
01/08/2016
2.47
 790 2.47 2.47 2.45 0 0 0
29/07/2016
2.47
 9,350 2.45 2.47 2.40 0 0 0
28/07/2016
2.45
 4,030 2.45 2.47 2.38 0 0 0
27/07/2016
2.45
 22,680 2.47 2.47 2.38 0 0 0
26/07/2016
2.47
 24,050 2.38 2.47 2.36 0 0 0
25/07/2016
2.38
 87,420 2.35 2.38 2.29 62,720 0 0.8
22/07/2016
2.35
 31,750 2.35 2.36 2.29 21,270 0 0.3
21/07/2016
2.35
 72,290 2.28 2.35 2.28 0 0 0
20/07/2016
2.28
 203,220 2.38 2.38 2.28 197,400 0 2.5
19/07/2016
2.38
 3,050 2.38 2.38 2.38 0 0 0
18/07/2016
2.38
 4,160 2.38 2.38 2.29 0 0 0
15/07/2016
2.38
 2,000 2.38 2.38 2.38 0 0 0
14/07/2016
2.38
 2,100 2.38 2.38 2.35 0 0 0
13/07/2016
2.38
 21,210 2.38 2.38 2.26 0 0 0
12/07/2016
2.38
 80 2.36 2.38 2.36 0 0 0
11/07/2016
2.36
 3,800 2.36 2.44 2.22 0 0 0
08/07/2016
2.36
 90 2.40 2.44 2.26 0 0 0
07/07/2016
2.40
 760 2.40 2.47 2.26 0 0 0
06/07/2016
2.40
 5,210 2.38 2.42 2.22 0 0 0
05/07/2016
2.38
 1,370 2.42 2.42 2.26 0 0 0
04/07/2016
2.42
 10,480 2.44 2.44 2.28 0 0 0
01/07/2016
2.44
 2,680 2.42 2.44 2.26 0 0 0
30/06/2016
2.42
 15,910 2.36 2.42 2.22 0 0 0
29/06/2016
2.36
 680 2.35 2.44 2.36 0 0 0

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