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

24.85
0.25
(1.02%)
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
(2024-08-21) 		-0.24 -0.94% 19,778,000 164,885 5.4
24.04
25.52
24.85
2 tháng
(2024-07-22) 		0.76 3.17% 46,128,900 214,885 6.8
22.52
25.52
24.85
3 tháng
(2024-06-24) 		0.50 2.06% 78,978,700 -62,539 -1.3
22.52
26.43
24.85
6 tháng
(2024-03-25) 		-2.60 -9.46% 267,040,800 -228,349 -5.5
22.52
28.75
24.85
12 tháng
(2023-09-26) 		0.73 3.03% 617,971,300 572,379 21.8
22.52
29.56
24.85
24 tháng
(2022-10-03) 		-0.23 -0.90% 1,146,535,900 1,157,835 32.9
16.96
32
24.85
36 tháng
(2021-10-06) 		-18.81 -43.08% 1,419,157,200 -2,695 -51.8
16.96
59.77
24.85
60 tháng
(2019-10-17) 		16.82 209.61% 1,825,262,470 -8,800,302 -279.9
5.22
59.77
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
2.34
 20,800 2.32 2.34 2.32 50,000 400 0.8
30/01/2013
2.32
 4,760 2.36 2.36 2.32 0 0 0
29/01/2013
2.36
 20,000 2.35 2.36 2.36 0 0 0
28/01/2013
2.35
 10,010 2.32 2.35 2.21 0 1,470 -0.0
25/01/2013
2.32
 530 2.32 2.32 2.21 35,070 0 0.6
24/01/2013
2.32
 14,380 2.30 2.32 2.16 0 390 -0.0
23/01/2013
2.30
 6,340 2.16 2.30 2.05 0 0 0
22/01/2013
2.16
 17,610 2.14 2.16 2.07 0 0 0
21/01/2013
2.14
 19,880 2.12 2.21 2.12 29,920 0 0.4
18/01/2013
2.12
 2,310 2.27 2.27 2.12 0 0 0
17/01/2013
2.27
 4,600 2.23 2.35 2.27 0 0 0
16/01/2013
2.23
 12,500 2.09 2.23 2.09 0 0 0
15/01/2013
2.09
 14,880 1.96 2.09 2.00 0 0 0
14/01/2013
1.96
 12,550 1.88 1.96 1.88 0 20,050 -0.3
11/01/2013
1.88
 29,510 1.87 1.91 1.87 5,000 0 0.1
10/01/2013
1.87
 6,450 1.94 1.94 1.85 0 0 0
09/01/2013
1.94
 8,640 1.92 1.94 1.87 0 1,380 -0.0
08/01/2013
1.92
 11,770 1.89 1.94 1.88 0 2,760 -0.0
07/01/2013
1.89
 12,870 1.94 1.94 1.84 0 0 0
04/01/2013
1.94
 560 1.88 1.94 1.87 0 0 0
03/01/2013
1.88
 21,640 1.98 1.98 1.88 0 0 0
02/01/2013
1.98
 1,930 1.98 1.98 1.98 1,430 0 0.0
28/12/2012
1.98
 510 1.89 1.98 1.84 0 0 0
27/12/2012
1.89
 16,280 1.89 1.89 1.87 0 0 0
26/12/2012
1.89
 10,450 1.87 1.91 1.87 0 0 0
25/12/2012
1.87
 30 1.89 1.89 1.87 0 0 0
24/12/2012
1.89
 100 1.91 1.91 1.89 0 0 0
21/12/2012
1.91
 3,000 1.91 1.91 1.91 0 0 0
20/12/2012
1.91
 7,640 1.92 1.94 1.89 0 0 0
19/12/2012
1.92
 15,610 1.91 1.92 1.82 0 0 0
18/12/2012
1.91
 30 1.88 1.91 1.80 0 0 0
17/12/2012
1.88
 260 1.88 1.88 1.85 0 0 0
14/12/2012
1.88
 350 1.89 1.89 1.82 0 0 0
13/12/2012
1.89
 0 1.89 1.89 1.89 0 0 0
12/12/2012
1.89
 50 1.88 1.89 1.89 0 0 0
11/12/2012
1.88
 15,630 1.87 1.91 1.87 0 0 0
10/12/2012
1.87
 8,890 1.87 1.88 1.87 0 0 0
07/12/2012
1.87
 100 1.88 1.88 1.87 0 0 0
06/12/2012
1.88
 10 1.88 1.88 1.88 0 0 0
05/12/2012
1.88
 6,020 1.87 1.88 1.87 0 0 0
04/12/2012
1.87
 4,840 1.87 1.91 1.82 500 0 0.0
03/12/2012
1.87
 260 1.87 1.87 1.87 0 0 0
30/11/2012
1.87
 1,640 1.94 1.94 1.84 0 0 0
29/11/2012
1.94
 100 1.94 1.94 1.84 0 0 0
28/11/2012
1.94
 2,020 1.99 1.99 1.89 0 0 0
27/11/2012
1.99
 0 1.99 1.99 1.99 0 0 0
26/11/2012
1.99
 60 1.91 1.99 1.82 0 0 0
23/11/2012
1.91
 0 1.91 1.91 1.91 0 0 0
22/11/2012
1.91
 350 1.92 1.94 1.91 0 0 0
21/11/2012
1.92
 230 1.89 1.95 1.92 0 0 0
20/11/2012
1.89
 2,670 1.94 1.94 1.84 0 0 0
19/11/2012
1.94
 2,260 1.91 1.98 1.91 0 0 0
16/11/2012
1.91
 150 1.94 1.94 1.91 0 0 0
15/11/2012
1.94
 220 1.87 1.95 1.91 0 0 0
14/11/2012
1.87
 1,690 1.81 1.87 1.81 0 0 0
13/11/2012
1.81
 1,350 1.89 1.89 1.81 0 0 0
12/11/2012
1.89
 2,920 1.82 1.89 1.84 0 0 0
09/11/2012
1.82
 1,860 1.80 1.85 1.71 0 0 0
08/11/2012
1.80
 220 1.80 1.85 1.80 0 0 0
07/11/2012
1.80
 3,350 1.80 1.87 1.74 0 0 0
06/11/2012
1.80
 6,070 1.84 1.84 1.76 0 30 -0.0
05/11/2012
1.84
 350 1.84 1.84 1.76 0 0 0
02/11/2012
1.84
 3,940 1.94 1.94 1.84 0 0 0
01/11/2012
1.94
 3,050 2.03 2.03 1.94 0 0 0
31/10/2012
2.03
 10 1.94 2.03 2.03 0 0 0
30/10/2012
1.94
 3,650 2.00 2.00 1.91 0 2,610 -0.0
29/10/2012
2.00
 40 2.00 2.00 1.98 0 0 0
26/10/2012
2.00
 1,080 1.96 2.00 1.89 0 0 0
25/10/2012
1.96
 6,060 1.98 1.98 1.88 0 0 0
24/10/2012
1.98
 19,500 2.07 2.07 1.98 0 0 0
23/10/2012
2.07
 100 2.13 2.13 2.06 90 100 -0.0
22/10/2012
2.13
 0 2.13 2.13 2.13 0 0 0
19/10/2012
2.13
 0 2.13 2.13 2.13 0 0 0
18/10/2012
2.13
 4,860 2.14 2.14 2.13 0 0 0
17/10/2012
2.14
 20 2.18 2.18 2.14 0 0 0
16/10/2012
2.18
 150 2.21 2.21 2.10 0 0 0
15/10/2012
2.21
 10 2.12 2.21 2.21 0 0 0
12/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
11/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
10/10/2012
2.12
 10 2.12 2.12 2.12 0 0 0
09/10/2012
2.12
 30 2.07 2.12 2.02 0 0 0
08/10/2012
2.07
 20,390 2.07 2.07 2.06 0 100 -0.0
05/10/2012
2.07
 9,290 2.07 2.07 2.06 0 0 0
04/10/2012
2.07
 100 2.07 2.07 2.07 0 0 0
03/10/2012
2.07
 10 2.06 2.07 2.07 0 0 0
02/10/2012
2.06
 30 2.02 2.06 2.06 0 0 0
01/10/2012
2.02
 1,110 2.12 2.12 2.02 0 0 0
28/09/2012
2.12
 10 2.06 2.12 2.12 0 0 0
27/09/2012
2.06
 140 2.00 2.10 1.99 0 0 0
26/09/2012
2.00
 650 2.10 2.10 2.00 0 0 0
25/09/2012
2.10
 500 2.10 2.10 2.10 0 0 0
24/09/2012
2.10
 270 2.10 2.10 2.10 0 0 0
21/09/2012
2.10
 300 2.10 2.10 2.10 0 0 0
20/09/2012
2.10
 910 2.10 2.18 2.10 0 0 0
19/09/2012
2.10
 10,210 2.10 2.10 2.00 0 0 0
18/09/2012
2.10
 10 2.06 2.10 2.10 0 0 0
17/09/2012
2.06
 2,220 2.16 2.16 2.06 0 0 0
14/09/2012
2.16
 1,690 2.14 2.18 2.12 0 0 0
13/09/2012
2.14
 2,120 2.14 2.14 2.06 0 1,180 -0.0
12/09/2012
2.14
 6,780 2.17 2.17 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |