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

24.65
-0.20
(-0.80%)
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
(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)
24/01/2014
2.54
 10,050 2.38 2.54 2.47 10,000 0 0.2
23/01/2014
2.38
 490 2.35 2.38 2.38 0 0 0
22/01/2014
2.35
 4,600 2.41 2.41 2.35 0 0 0
21/01/2014
2.41
 6,050 2.42 2.42 2.28 0 100 -0.0
20/01/2014
2.42
 4,720 2.42 2.49 2.28 20 4,500 -0.1
17/01/2014
2.42
 3,500 2.42 2.42 2.31 100 3,400 -0.1
16/01/2014
2.42
 3,860 2.42 2.56 2.42 0 0 0
15/01/2014
2.42
 3,600 2.43 2.43 2.42 0 0 0
14/01/2014
2.43
 0 2.43 2.43 2.43 0 0 0
13/01/2014
2.43
 270 2.45 2.45 2.43 170 0 0.0
10/01/2014
2.45
 20 2.34 2.45 2.35 0 0 0
09/01/2014
2.34
 590 2.49 2.49 2.34 0 340 -0.0
08/01/2014
2.49
 6,400 2.53 2.53 2.36 0 2,000 -0.0
07/01/2014
2.53
 2,060 2.46 2.53 2.42 51,160 0 0.8
06/01/2014
2.46
 4,810 2.56 2.56 2.42 0 0 0
03/01/2014
2.56
 520 2.42 2.56 2.25 0 0 0
02/01/2014
2.42
 2,370 2.60 2.60 2.42 0 0 0
31/12/2013
2.60
 3,830 2.54 2.63 2.54 330 0 0.0
30/12/2013
2.54
 4,520 2.47 2.57 2.31 0 0 0
27/12/2013
2.47
 6,370 2.39 2.47 2.35 0 0 0
26/12/2013
2.39
 4,510 2.38 2.39 2.21 0 0 0
25/12/2013
2.38
 4,800 2.39 2.39 2.36 0 0 0
24/12/2013
2.39
 6,510 2.28 2.41 2.14 0 0 0
23/12/2013
2.28
 2,690 2.38 2.50 2.28 40 0 0.0
20/12/2013
2.38
 5,000 2.24 2.39 2.34 1,000 0 0.0
19/12/2013
2.24
 11,800 2.18 2.28 2.21 0 0 0
18/12/2013
2.18
 18,990 2.10 2.18 2.13 0 0 0
17/12/2013
2.10
 4,340 2.00 2.14 2.07 0 430 -0.0
16/12/2013
2.00
 2,710 2.10 2.10 2.00 0 0 0
13/12/2013
2.10
 670 2.10 2.13 2.10 0 0 0
12/12/2013
2.10
 1,820 2.00 2.10 2.00 470 0 0.0
11/12/2013
2.00
 4,330 1.96 2.09 2.00 0 0 0
10/12/2013
1.96
 1,380 1.94 1.96 1.96 0 0 0
09/12/2013
1.94
 10 1.98 1.98 1.94 0 0 0
06/12/2013
1.98
 19,000 2.05 2.05 1.96 18,990 0 0.3
05/12/2013
2.05
 0 2.05 2.05 2.05 0 0 0
04/12/2013
2.05
 1,010 1.98 2.05 1.98 0 0 0
03/12/2013
1.98
 29,850 2.02 2.02 1.96 29,750 0 0.4
02/12/2013
2.02
 25,010 2.06 2.06 1.96 25,000 0 0.4
29/11/2013
2.06
 10 2.00 2.06 2.06 0 0 0
28/11/2013
2.00
 0 2.00 2.00 2.00 0 0 0
27/11/2013
2.00
 10,020 1.98 2.00 1.98 0 0 0
26/11/2013
1.98
 1,660 1.95 1.98 1.82 0 0 0
25/11/2013
1.95
 13,730 1.98 2.00 1.95 12,770 0 0.2
22/11/2013
1.98
 27,810 1.96 1.98 1.95 25,000 70 0.4
21/11/2013
1.96
 5,900 1.96 1.96 1.84 0 1,570 -0.0
20/11/2013
1.96
 44,910 1.96 1.96 1.96 40,000 0 0.6
19/11/2013
1.96
 3,640 1.96 1.96 1.96 0 0 0
18/11/2013
1.96
 28,140 1.98 1.99 1.96 23,480 0 0.3
15/11/2013
1.98
 17,640 1.99 1.99 1.96 15,500 0 0.2
14/11/2013
1.99
 630 1.98 1.99 1.94 0 0 0
13/11/2013
1.98
 3,200 1.95 1.99 1.98 0 0 0
12/11/2013
1.95
 20,010 1.98 1.98 1.95 20,000 0 0.3
11/11/2013
1.98
 8,950 1.94 1.98 1.95 5,340 0 0.1
08/11/2013
1.94
 260 1.92 1.94 1.89 0 0 0
07/11/2013
1.92
 0 1.92 1.92 1.92 0 0 0
06/11/2013
1.92
 1,500 1.92 1.94 1.92 0 0 0
05/11/2013
1.92
 4,450 1.92 1.95 1.92 0 0 0
04/11/2013
1.92
 600 1.91 1.92 1.91 100 0 0.0
01/11/2013
1.91
 1,060 1.96 1.96 1.88 1,000 0 0.0
31/10/2013
1.96
 0 1.96 1.96 1.96 0 0 0
30/10/2013
1.96
 0 1.96 1.96 1.96 0 0 0
29/10/2013
1.96
 28,490 1.88 1.98 1.81 28,000 9,010 0.3
28/10/2013
1.88
 2,010 1.94 1.94 1.88 0 0 0
25/10/2013
1.94
 12,920 1.94 1.94 1.88 11,920 0 0.2
24/10/2013
1.94
 33,970 1.88 1.94 1.85 22,870 0 0.3
23/10/2013
1.88
 30,700 1.82 1.88 1.82 17,130 0 0.2
22/10/2013
1.82
 24,000 1.80 1.82 1.82 21,000 0 0.3
21/10/2013
1.80
 10,030 1.74 1.85 1.73 1,500 0 0.0
18/10/2013
1.74
 10,850 1.69 1.77 1.70 1,000 0 0.0
17/10/2013
1.69
 9,910 1.70 1.70 1.69 2,000 0 0.0
16/10/2013
1.70
 14,000 1.70 1.70 1.67 2,000 0 0.0
15/10/2013
1.70
 10,600 1.71 1.71 1.69 2,000 0 0.0
14/10/2013
1.71
 4,010 1.65 1.71 1.67 4,000 0 0.0
11/10/2013
1.65
 7,600 1.71 1.71 1.65 0 0 0
10/10/2013
1.71
 20 1.70 1.71 1.62 0 0 0
09/10/2013
1.70
 610 1.71 1.71 1.67 0 0 0
08/10/2013
1.71
 18,310 1.73 1.73 1.66 0 0 0
07/10/2013
1.73
 4,630 1.77 1.77 1.69 0 0 0
04/10/2013
1.77
 10 1.73 1.77 1.77 0 0 0
03/10/2013
1.73
 0 1.73 1.73 1.73 0 0 0
02/10/2013
1.73
 9,900 1.74 1.74 1.66 0 0 0
01/10/2013
1.74
 7,020 1.74 1.76 1.69 0 0 0
30/09/2013
1.74
 2,010 1.65 1.74 1.65 0 0 0
27/09/2013
1.65
 3,000 1.65 1.65 1.63 0 23,520 -0.3
26/09/2013
1.65
 11,010 1.70 1.74 1.65 0 0 0
25/09/2013
1.70
 13,730 1.77 1.77 1.69 0 0 0
24/09/2013
1.77
 10 1.69 1.77 1.77 0 0 0
23/09/2013
1.69
 7,230 1.71 1.71 1.65 0 100 -0.0
20/09/2013
1.71
 4,000 1.73 1.73 1.71 0 0 0
19/09/2013
1.73
 14,140 1.77 1.77 1.70 0 0 0
18/09/2013
1.77
 0 1.77 1.77 1.77 0 0 0
17/09/2013
1.77
 5,000 1.78 1.78 1.77 0 0 0
16/09/2013
1.78
 3,510 1.78 1.78 1.73 0 0 0
13/09/2013
1.78
 3,020 1.78 1.80 1.71 0 0 0
12/09/2013
1.78
 1,200 1.80 1.80 1.74 0 0 0
11/09/2013
1.80
 100 1.81 1.81 1.80 27,000 0 0.4
10/09/2013
1.81
 7,590 1.81 1.81 1.69 0 0 0
09/09/2013
1.81
 8,050 1.91 1.91 1.78 0 1,900 -0.0
06/09/2013
1.91
 20 1.82 1.91 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |