CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

24.65
-0.20
(-0.80%)

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
(2024-10-23)
-2.80 -10.20% 60,877,500 -790,071 -21.8
24.10
27.45
24.65
2 tháng
(2024-09-23)
-0.05 -0.20% 120,289,900 728,929 19.2
24.10
27.45
24.65
3 tháng
(2024-08-26)
0 -0.01% 137,154,100 771,629 21.8
24.04
27.45
24.65
6 tháng
(2024-05-27)
-2.05 -7.66% 260,827,200 147,637 2.7
22.52
28
24.65
12 tháng
(2023-11-28)
-1.90 -7.17% 585,231,800 1,263,011 42.6
22.52
28.75
24.65
24 tháng
(2022-12-05)
1.20 5.11% 1,140,877,800 2,196,797 65.4
17.80
32
24.65
36 tháng
(2021-12-08)
-29.40 -54.39% 1,504,172,100 1,624,037 54.4
16.96
55.09
24.65
60 tháng
(2019-12-19)
16.26 193.88% 1,928,002,310 -8,037,600 -257.6
5.22
59.77
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2014
3.28
620 3.30 3.30 3.09 0 0 0
27/06/2014
3.30
10 3.33 3.33 3.30 0 0 0
26/06/2014
3.33
410 3.34 3.34 3.12 0 0 0
25/06/2014
3.34
10 3.34 3.34 3.34 0 0 0
24/06/2014
3.34
10 3.44 3.44 3.34 0 0 0
23/06/2014
3.44
0 3.44 3.44 3.44 0 0 0
20/06/2014
3.44
30 3.22 3.44 3.44 0 0 0
19/06/2014
3.22
10 3.38 3.38 3.22 0 10 -0.0
18/06/2014
3.38
0 3.38 3.38 3.38 0 0 0
17/06/2014
3.38
0 3.38 3.38 3.38 0 0 0
16/06/2014
3.38
0 3.38 3.38 3.38 0 0 0
13/06/2014
3.38
210 3.40 3.40 3.18 0 0 0
12/06/2014
3.40
0 3.40 3.40 3.40 0 0 0
11/06/2014
3.40
50 3.40 3.40 3.40 0 0 0
10/06/2014
3.40
20 3.25 3.40 3.40 0 0 0
09/06/2014
3.25
10 3.08 3.25 3.25 0 0 0
06/06/2014
3.08
1,010 2.90 3.08 3.08 0 0 0
05/06/2014
2.90
0 2.90 2.90 2.90 0 0 0
04/06/2014
2.90
830 2.92 2.92 2.78 0 0 0
03/06/2014
2.92
230 2.93 2.93 2.92 0 0 0
02/06/2014
2.93
1,000 3.09 3.09 2.90 0 0 0
30/05/2014
3.09
6,710 3.15 3.15 3.08 0 0 0
29/05/2014
3.15
6,150 3.30 3.30 3.11 0 0 0
28/05/2014
3.30
0 3.30 3.30 3.30 0 0 0
27/05/2014
3.30
2,600 3.28 3.30 3.28 0 0 0
26/05/2014
3.28
0 3.28 3.28 3.28 0 0 0
23/05/2014
3.28
1,820 3.28 3.28 3.22 0 0 0
22/05/2014
3.28
1,010 3.30 3.30 3.25 0 0 0
21/05/2014
3.30
1,710 3.25 3.30 3.25 0 0 0
20/05/2014
3.25
1,650 3.22 3.34 3.25 0 0 0
19/05/2014
3.22
1,900 3.30 3.34 3.22 0 0 0
16/05/2014
3.30
1,670 3.34 3.34 3.30 0 1,100 -0.0
15/05/2014
3.34
2,030 3.34 3.37 3.34 0 0 0
14/05/2014
3.34
2,820 3.37 3.52 3.15 0 1,000 -0.0
13/05/2014
3.37
5,300 3.44 3.59 3.37 0 0 0
12/05/2014
3.44
600 3.24 3.44 3.44 0 0 0
09/05/2014
3.24
210 3.34 3.54 3.15 0 0 0
08/05/2014
3.34
7,000 3.54 3.54 3.34 27,630 0 0.7
07/05/2014
3.54
1,010 3.52 3.56 3.54 0 0 0
06/05/2014
3.52
12,160 3.63 3.63 3.41 0 5,400 -0.1
05/05/2014
3.63
15,100 3.79 3.79 3.63 0 14,000 -0.4
29/04/2014
3.79
1,080 3.81 3.81 3.78 0 0 0
28/04/2014
3.81
1,510 3.94 4.06 3.81 0 0 0
25/04/2014
3.94
7,700 3.75 3.94 3.74 0 0 0
24/04/2014
3.75
2,410 3.76 3.76 3.66 0 0 0
23/04/2014
3.76
8,030 3.78 3.78 3.71 0 0 0
22/04/2014
3.78
9,180 3.78 3.79 3.59 0 0 0
21/04/2014
3.78
4,550 3.79 3.79 3.54 1,000 0 0.0
18/04/2014
3.79
7,580 3.88 3.88 3.71 0 0 0
17/04/2014
3.88
2,180 3.88 3.88 3.88 0 0 0
16/04/2014
3.88
6,300 3.91 3.91 3.69 3,000 0 0.1
15/04/2014
3.91
16,930 3.94 3.94 3.81 0 0 0
14/04/2014
3.94
6,990 3.91 3.94 3.88 0 0 0
11/04/2014
3.91
8,260 3.88 3.91 3.82 0 0 0
10/04/2014
3.88
21,030 3.96 3.96 3.88 0 15,860 -0.4
08/04/2014
3.96
13,100 3.94 3.96 3.75 0 1,000 -0.0
07/04/2014
3.94
7,090 3.78 3.94 3.79 0 3,000 -0.1
04/04/2014
3.78
8,070 3.79 3.79 3.62 0 4,010 -0.1
03/04/2014
3.79
4,010 3.81 3.81 3.66 0 910 -0.0
02/04/2014
3.81
7,730 3.81 3.81 3.59 0 0 0
01/04/2014
3.81
30,900 3.81 3.90 3.74 0 17,160 -0.4
31/03/2014
3.81
87,820 3.59 3.84 3.59 0 61,260 -1.6
28/03/2014
3.59
20,080 3.37 3.60 3.40 0 2,000 -0.0
27/03/2014
3.37
41,510 3.35 3.59 3.37 0 12,990 -0.3
26/03/2014
3.35
38,160 3.35 3.59 3.35 50 23,640 -0.5
25/03/2014
3.35
9,940 3.16 3.37 3.08 150 1,380 -0.0
24/03/2014
3.16
1,300 2.99 3.18 3.16 0 0 0
21/03/2014
2.99
33,400 2.99 3.15 2.99 100,000 124,070 -0.5
20/03/2014
2.99
8,070 2.93 3.00 2.94 48,610 0 1.0
19/03/2014
2.93
19,430 2.93 3.00 2.86 100,000 110,000 -0.2
18/03/2014
2.93
14,810 2.93 2.93 2.87 100,000 102,710 -0.1
17/03/2014
2.93
16,870 2.89 3.06 2.86 24,230 2,600 0.4
14/03/2014
2.89
4,930 2.93 2.93 2.87 100,000 100,000 0
13/03/2014
2.93
10,920 2.90 2.93 2.71 0 9,000 -0.2
12/03/2014
2.90
10,630 2.93 2.93 2.87 0 0 0
11/03/2014
2.93
10,020 2.92 2.93 2.90 50,000 50,130 -0.0
10/03/2014
2.92
65,630 2.89 3.08 2.87 75,000 103,200 -0.6
07/03/2014
2.89
4,050 2.74 2.89 2.77 0 0 0
06/03/2014
2.74
3,710 2.78 2.86 2.74 0 1,120 -0.0
05/03/2014
2.78
2,170 2.78 2.97 2.78 0 0 0
04/03/2014
2.78
2,920 2.84 2.89 2.78 30 0 0.0
03/03/2014
2.84
3,630 2.86 2.90 2.84 0 0 0
28/02/2014
2.86
9,940 2.86 3.05 2.86 0 1,400 -0.0
27/02/2014
2.86
3,250 2.86 2.86 2.84 23,040 0 0.4
26/02/2014
2.86
6,290 2.86 2.86 2.78 0 0 0
25/02/2014
2.86
200 2.84 2.86 2.86 0 10 -0.0
24/02/2014
2.84
2,150 2.81 2.84 2.71 0 0 0
21/02/2014
2.81
2,600 2.78 2.81 2.74 0 0 0
20/02/2014
2.78
1,770 2.84 2.89 2.74 0 0 0
19/02/2014
2.84
8,300 2.78 2.86 2.78 0 1,820 -0.0
18/02/2014
2.78
2,200 2.78 2.78 2.78 0 0 0
17/02/2014
2.78
4,100 2.81 2.86 2.78 0 0 0
14/02/2014
2.81
8,260 2.64 2.81 2.64 0 2,000 -0.0
13/02/2014
2.64
3,860 2.64 2.71 2.64 0 0 0
12/02/2014
2.64
6,920 2.50 2.64 2.52 3,000 0 0.1
11/02/2014
2.50
1,500 2.55 2.55 2.49 0 0 0
10/02/2014
2.55
1,710 2.59 2.59 2.43 0 0 0
07/02/2014
2.59
39,440 2.46 2.62 2.59 38,250 0 0.7
06/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2014
2.46
10 2.46 2.46 2.46 0 0 0
27/01/2014
2.46
100 2.54 2.54 2.46 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |