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)
06/06/2016
2.45
 17,670 2.47 2.56 2.40 0 0 0
03/06/2016
2.47
 16,970 2.47 2.47 2.44 0 0 0
02/06/2016
2.47
 1,690 2.47 2.47 2.47 0 0 0
01/06/2016
2.47
 11,010 2.47 2.49 2.38 0 0 0
31/05/2016
2.47
 8,460 2.47 2.51 2.40 0 0 0
30/05/2016
2.51
 5,980 2.52 2.52 2.35 0 0 0
27/05/2016
2.47
 8,760 2.44 2.56 2.44 0 0 0
26/05/2016
2.47
 1,310 2.52 2.52 2.42 0 0 0
25/05/2016
2.47
 11,110 2.36 2.47 2.36 0 0 0
24/05/2016
2.36
 3,440 2.38 2.38 2.35 0 0 0
23/05/2016
2.38
 8,430 2.47 2.47 2.33 0 0 0
20/05/2016
2.36
 100 2.36 2.36 2.36 0 0 0
19/05/2016
2.31
 6,830 2.31 2.31 2.28 0 0 0
18/05/2016
2.33
 25,620 2.33 2.35 2.19 0 7,870 -0.1
17/05/2016
2.31
 26,000 2.31 2.33 2.28 0 0 0
16/05/2016
2.31
 10,550 2.31 2.33 2.29 0 0 0
13/05/2016
2.29
 107,180 2.21 2.29 2.21 0 70 0.0
12/05/2016
2.21
 12,660 2.22 2.29 2.21 0 2,650 0.0
11/05/2016
2.28
 11,030 2.29 2.29 2.28 0 0 0
10/05/2016
2.29
 21,650 2.29 2.29 2.26 0 0 0
09/05/2016
2.33
 11,240 2.36 2.36 2.31 0 0 0
06/05/2016
2.36
 120,150 2.29 2.36 2.26 0 0 0
05/05/2016
2.29
 65,920 2.29 2.29 2.26 200 0 0.0
04/05/2016
2.29
 43,740 2.29 2.31 2.28 0 0 0
29/04/2016
2.29
 37,970 2.29 2.29 2.22 200 0 0.0
28/04/2016
2.29
 54,920 2.33 2.33 2.28 200 0 0.0
27/04/2016
2.33
 36,070 2.31 2.33 2.28 0 0 0
26/04/2016
2.31
 46,830 2.33 2.33 2.28 0 0 0
25/04/2016
2.33
 6,010 2.33 2.33 2.29 200 0 0.0
22/04/2016
2.33
 15,470 2.35 2.35 2.29 0 0 0
21/04/2016
2.35
 11,250 2.35 2.35 2.29 0 0 0
20/04/2016
2.36
 18,880 2.36 2.36 2.26 0 0 0
19/04/2016
2.36
 76,690 2.38 2.38 2.33 0 0 0
15/04/2016
2.38
 52,950 2.38 2.40 2.35 0 0 0
14/04/2016
2.38
 53,980 2.36 2.38 2.36 0 0 0
13/04/2016
2.38
 45,120 2.38 2.40 2.35 0 0 0
12/04/2016
2.38
 120,090 2.29 2.38 2.29 0 0 0
11/04/2016
2.29
 60,630 2.31 2.33 2.28 0 0 0
08/04/2016
2.31
 69,980 2.33 2.33 2.28 0 0 0
07/04/2016
2.33
 58,180 2.33 2.33 2.28 0 0 0
06/04/2016
2.33
 83,840 2.29 2.33 2.28 0 0 0
05/04/2016
2.31
 63,060 2.31 2.33 2.28 0 0 0
04/04/2016
2.31
 51,150 2.33 2.33 2.29 0 0 0
01/04/2016
2.33
 100,080 2.33 2.35 2.29 0 0 0
31/03/2016
2.33
 121,950 2.31 2.33 2.28 0 0 0
30/03/2016
2.29
 141,850 2.33 2.35 2.29 0 0 0
29/03/2016
2.33
 128,340 2.35 2.35 2.29 0 0 0
28/03/2016
2.35
 148,020 2.35 2.35 2.29 0 0 0
25/03/2016
2.35
 130,730 2.35 2.36 2.29 0 0 0
24/03/2016
2.35
 95,500 2.36 2.38 2.33 0 0 0
23/03/2016
2.36
 118,230 2.36 2.38 2.31 0 0 0
22/03/2016
2.36
 114,470 2.38 2.38 2.33 0 0 0
21/03/2016
2.38
 116,850 2.38 2.40 2.36 0 0 0
18/03/2016
2.38
 101,360 2.38 2.40 2.33 0 2,890 0.0
17/03/2016
2.40
 102,680 2.40 2.40 2.35 0 0 0
16/03/2016
2.40
 102,280 2.38 2.40 2.35 0 0 0
15/03/2016
2.38
 113,250 2.38 2.38 2.31 0 0 0
14/03/2016
2.40
 103,010 2.40 2.40 2.36 0 0 0
11/03/2016
2.40
 103,340 2.40 2.40 2.36 0 0 0
10/03/2016
2.40
 107,530 2.42 2.42 2.38 0 0 0
09/03/2016
2.42
 107,000 2.40 2.42 2.38 0 0 0
08/03/2016
2.40
 102,030 2.38 2.40 2.36 0 0 0
07/03/2016
2.38
 105,330 2.38 2.40 2.35 0 0 0
04/03/2016
2.38
 84,070 2.36 2.38 2.35 0 0 0
03/03/2016
2.38
 106,090 2.38 2.38 2.31 0 0 0
02/03/2016
2.35
 108,530 2.35 2.38 2.31 0 0 0
01/03/2016
2.35
 124,190 2.36 2.36 2.33 0 0 0
29/02/2016
2.36
 119,300 2.38 2.38 2.35 0 0 0
26/02/2016
2.38
 119,760 2.36 2.38 2.35 0 0 0
25/02/2016
2.38
 120,790 2.40 2.40 2.35 0 0 0
24/02/2016
2.40
 140,530 2.40 2.40 2.36 1,000 0 0.0
23/02/2016
2.40
 127,380 2.40 2.42 2.38 0 0 0
22/02/2016
2.40
 133,200 2.42 2.42 2.31 0 0 0
19/02/2016
2.42
 138,670 2.40 2.42 2.36 0 0 0
18/02/2016
2.40
 132,480 2.40 2.42 2.36 0 0 0
17/02/2016
2.40
 99,130 2.42 2.42 2.38 0 0 0
16/02/2016
2.42
 139,870 2.40 2.44 2.38 0 0 0
15/02/2016
2.40
 105,910 2.40 2.40 2.35 0 0 0
05/02/2016
2.40
 131,230 2.38 2.40 2.36 0 0 0
04/02/2016
2.38
 123,930 2.40 2.40 2.35 0 410 0.0
03/02/2016
2.40
 124,840 2.36 2.40 2.35 0 0 0
02/02/2016
2.36
 131,760 2.40 2.44 2.35 0 0 0
01/02/2016
2.40
 148,670 2.42 2.45 2.38 0 0 0
29/01/2016
2.42
 159,230 2.33 2.44 2.33 0 0 0
28/01/2016
2.33
 218,430 2.44 2.44 2.33 0 0 0
27/01/2016
2.44
 142,040 2.35 2.44 2.35 0 0 0
26/01/2016
2.36
 138,290 2.36 2.40 2.31 0 0 0
25/01/2016
2.40
 145,500 2.29 2.44 2.29 0 0 0
22/01/2016
2.29
 152,420 2.36 2.36 2.29 0 0 0
21/01/2016
2.36
 151,040 2.36 2.36 2.31 0 0 0
20/01/2016
2.38
 123,920 2.33 2.38 2.29 0 0 0
19/01/2016
2.35
 88,870 2.36 2.36 2.33 0 0 0
18/01/2016
2.36
 79,170 2.45 2.45 2.33 0 0 0
15/01/2016
2.45
 216,730 2.49 2.51 2.44 0 0 0
14/01/2016
2.49
 186,330 2.49 2.51 2.45 0 0 0
13/01/2016
2.51
 181,590 2.51 2.54 2.47 0 0 0
12/01/2016
2.51
 175,680 2.52 2.52 2.51 0 0 0
11/01/2016
2.52
 226,290 2.54 2.54 2.49 0 0 0
08/01/2016
2.54
 213,380 2.49 2.54 2.47 0 0 0
07/01/2016
2.52
 205,740 2.54 2.54 2.45 0 0 0

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