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)
05/09/2013
1.82
1,010 1.77 1.85 1.82 0 0 0
04/09/2013
1.77
16,620 1.81 1.94 1.77 0 0 0
03/09/2013
1.81
37,630 1.94 1.94 1.81 0 430 -0.0
30/08/2013
1.94
10 1.85 1.94 1.94 0 0 0
29/08/2013
1.85
2,620 1.87 1.87 1.80 0 2,610 -0.0
28/08/2013
1.87
10 1.89 1.89 1.87 0 10 -0.0
27/08/2013
1.89
67,030 1.89 1.94 1.78 0 0 0
26/08/2013
1.89
70,500 1.89 1.89 1.82 0 0 0
23/08/2013
1.89
0 1.89 1.89 1.89 0 0 0
22/08/2013
1.89
2,510 1.89 1.89 1.81 0 0 0
21/08/2013
1.89
7,790 2.03 2.03 1.89 0 0 0
20/08/2013
2.03
0 2.03 2.03 2.03 0 0 0
19/08/2013
2.03
3,400 1.95 2.03 1.95 0 0 0
16/08/2013
1.95
1,020 2.00 2.00 1.87 0 0 0
15/08/2013
2.00
1,010 1.98 2.00 1.99 0 0 0
14/08/2013
1.98
1,000 2.03 2.03 1.98 0 0 0
13/08/2013
2.03
0 2.03 2.03 2.03 0 0 0
12/08/2013
2.03
3,520 1.94 2.03 1.92 0 0 0
09/08/2013
1.94
2,940 1.94 1.99 1.91 0 0 0
08/08/2013
1.94
2,100 1.96 1.96 1.94 0 0 0
07/08/2013
1.96
0 1.96 1.96 1.96 0 0 0
06/08/2013
1.96
15,960 1.96 1.99 1.88 0 10,810 -0.1
05/08/2013
1.96
23,520 2.05 2.05 1.94 0 11,710 -0.2
02/08/2013
2.05
2,770 1.95 2.05 1.95 0 2,760 -0.0
01/08/2013
1.95
2,000 1.96 1.96 1.95 0 0 0
31/07/2013
1.96
6,010 1.98 1.98 1.94 0 6,000 -0.1
30/07/2013
1.98
2,500 1.99 1.99 1.96 0 0 0
29/07/2013
1.99
2,000 1.96 1.99 1.99 0 0 0
26/07/2013
1.96
11,040 1.99 1.99 1.94 0 9,510 -0.1
25/07/2013
1.99
2,960 2.03 2.03 1.98 0 0 0
24/07/2013
2.03
1,530 2.05 2.05 1.94 0 0 0
23/07/2013
2.05
13,830 2.05 2.05 2.00 13,800 0 0.2
22/07/2013
2.05
8,220 2.00 2.05 2.00 8,150 0 0.1
19/07/2013
2.00
16,140 2.00 2.03 1.99 13,640 0 0.2
18/07/2013
2.00
17,160 1.99 2.00 1.98 15,000 0 0.2
17/07/2013
1.99
3,210 1.99 1.99 1.95 0 0 0
16/07/2013
1.99
5,710 1.98 1.99 1.94 0 0 0
15/07/2013
1.98
9,500 1.96 1.98 1.94 0 0 0
12/07/2013
1.96
4,960 1.96 1.98 1.94 0 0 0
11/07/2013
1.96
2,000 1.96 1.96 1.94 0 0 0
10/07/2013
1.96
0 1.96 1.96 1.96 0 0 0
09/07/2013
1.96
1,000 1.96 1.96 1.96 0 0 0
08/07/2013
1.96
2,100 1.96 1.96 1.94 0 0 0
05/07/2013
1.96
2,990 1.96 1.98 1.96 25,800 0 0.3
04/07/2013
1.96
3,230 2.02 2.02 1.94 0 0 0
03/07/2013
2.02
0 2.02 2.02 2.02 0 0 0
02/07/2013
2.02
57,700 1.94 2.02 1.94 0 0 0
01/07/2013
1.94
10,000 2.02 2.02 1.94 680,000 0 9.9
28/06/2013
2.02
12,050 2.00 2.02 1.99 22,760 0 0.3
27/06/2013
2.00
25,100 1.99 2.00 1.99 5,000 0 0.1
26/06/2013
1.99
1,060 2.00 2.00 1.94 50 0 0.0
25/06/2013
2.00
3,010 1.98 2.00 1.96 0 10 -0.0
24/06/2013
1.98
5,620 2.02 2.02 1.98 0 0 0
21/06/2013
2.02
2,740 2.02 2.02 2.00 0 0 0
20/06/2013
2.02
12,090 2.03 2.03 2.00 0 0 0
19/06/2013
2.03
1,100 2.03 2.03 2.03 0 0 0
18/06/2013
2.03
1,670 2.05 2.05 2.00 0 0 0
17/06/2013
2.05
17,110 2.05 2.05 2.03 0 0 0
14/06/2013
2.05
2,040 2.06 2.06 2.05 0 0 0
13/06/2013
2.06
14,120 2.03 2.17 1.95 7,010 1,730 0.1
12/06/2013
2.03
8,960 2.03 2.16 2.03 0 0 0
11/06/2013
2.03
22,270 2.06 2.06 2.03 0 0 0
10/06/2013
2.06
19,900 2.02 2.06 2.02 0 0 0
07/06/2013
2.02
7,010 2.02 2.02 2.00 0 0 0
06/06/2013
2.02
2,550 2.02 2.02 2.02 0 0 0
05/06/2013
2.02
4,000 2.00 2.02 2.00 0 20,000 -0.3
04/06/2013
2.00
12,310 2.03 2.03 2.00 0 0 0
03/06/2013
2.03
4,930 2.03 2.03 2.00 30 0 0.0
31/05/2013
2.03
3,000 2.03 2.03 2.03 0 0 0
30/05/2013
2.03
8,240 2.03 2.03 1.99 0 0 0
29/05/2013
2.03
30,220 2.03 2.03 2.00 0 6,760 -0.1
28/05/2013
2.03
10,910 2.03 2.03 2.00 0 10 -0.0
27/05/2013
2.03
12,320 1.99 2.03 2.00 0 0 0
24/05/2013
1.99
3,640 2.03 2.05 1.98 1,000 0 0.0
23/05/2013
2.03
2,500 2.03 2.03 2.03 0 0 0
22/05/2013
2.03
2,400 2.02 2.03 2.03 0 0 0
21/05/2013
2.02
11,500 2.03 2.03 2.02 0 0 0
20/05/2013
2.03
12,700 2.02 2.03 1.99 0 0 0
17/05/2013
2.02
100 2.02 2.02 2.02 20,690 0 0.3
16/05/2013
2.02
6,060 2.02 2.02 2.00 0 0 0
15/05/2013
2.02
0 2.02 2.02 2.02 0 0 0
14/05/2013
2.02
12,240 2.00 2.02 1.94 0 1,120 -0.0
13/05/2013
2.00
6,000 2.02 2.02 2.00 0 0 0
10/05/2013
2.02
16,650 2.02 2.02 2.00 0 0 0
09/05/2013
2.02
2,500 2.02 2.02 2.02 0 0 0
08/05/2013
2.02
0 2.02 2.02 2.02 0 0 0
07/05/2013
2.02
3,050 2.05 2.05 2.02 0 0 0
06/05/2013
2.05
5,100 1.99 2.05 2.00 0 0 0
03/05/2013
1.99
10,000 2.02 2.02 1.99 0 0 0
02/05/2013
2.02
7,650 2.00 2.02 2.00 21,290 0 0.3
26/04/2013
2.00
5,150 2.00 2.03 2.00 0 0 0
25/04/2013
2.00
3,490 1.98 2.00 2.00 0 1,490 -0.0
24/04/2013
1.98
6,750 1.95 1.98 1.95 0 0 0
23/04/2013
1.95
10,170 1.95 1.98 1.95 0 0 0
22/04/2013
1.95
12,730 2.00 2.00 1.94 1,000 0 0.0
18/04/2013
2.00
8,900 2.00 2.00 2.00 770 0 0.0
17/04/2013
2.00
2,990 2.00 2.00 2.00 2,990 1,990 0.0
16/04/2013
2.00
3,720 1.96 2.00 1.94 0 10 -0.0
15/04/2013
1.96
5,240 2.02 2.02 1.96 1,500 1,500 0
12/04/2013
2.02
4,820 2.02 2.02 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |