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)
11/09/2012
2.17
 100 2.17 2.17 2.17 0 0 0
10/09/2012
2.17
 2,970 2.10 2.18 2.10 0 360 -0.0
07/09/2012
2.10
 10,600 2.17 2.27 2.10 0 0 0
06/09/2012
2.17
 1,070 2.17 2.17 2.09 0 0 0
05/09/2012
2.17
 1,620 2.10 2.17 2.07 0 0 0
04/09/2012
2.10
 630 2.17 2.18 2.07 0 0 0
31/08/2012
2.17
 100 2.18 2.18 2.17 0 0 0
30/08/2012
2.18
 20 2.16 2.18 2.06 0 0 0
29/08/2012
2.16
 1,260 2.06 2.16 2.13 800 0 0.0
28/08/2012
2.06
 15,790 2.16 2.16 2.06 0 2,170 -0.0
27/08/2012
2.16
 1,840 2.17 2.17 2.07 800 0 0.0
24/08/2012
2.17
 14,990 2.18 2.18 2.09 5,000 260 0.1
23/08/2012
2.18
 12,490 2.30 2.30 2.18 7,400 800 0.1
22/08/2012
2.30
 8,060 2.32 2.32 2.21 8,000 0 0.1
21/08/2012
2.32
 4,720 2.23 2.32 2.12 2,000 0 0.0
20/08/2012
2.23
 5,850 2.32 2.32 2.21 100 0 0.0
17/08/2012
2.32
 880 2.42 2.42 2.32 195,000 0 3.5
16/08/2012
2.42
 18,300 2.31 2.42 2.42 18,300 0 0.3
15/08/2012
2.31
 11,650 2.30 2.32 2.24 10,300 0 0.2
14/08/2012
2.30
 12,630 2.32 2.32 2.28 12,500 0 0.2
13/08/2012
2.32
 11,490 2.23 2.32 2.17 7,150 0 0.1
10/08/2012
2.23
 15,460 2.25 2.27 2.18 7,300 0 0.0
09/08/2012
2.25
 17,040 2.17 2.27 2.20 0 183,050 -3.0
08/08/2012
2.17
 5,440 2.16 2.21 2.14 0 0 0
07/08/2012
2.16
 1,230 2.21 2.21 2.16 0 0 0
06/08/2012
2.21
 9,750 2.21 2.24 2.21 0 0 0
03/08/2012
2.21
 140 2.21 2.21 2.14 0 0 0
02/08/2012
2.21
 3,890 2.18 2.21 2.12 0 0 0
01/08/2012
2.18
 1,410 2.14 2.21 2.16 0 0 0
31/07/2012
2.14
 3,540 2.21 2.23 2.14 0 20 -0.0
30/07/2012
2.21
 1,110 2.21 2.21 2.10 0 0 0
27/07/2012
2.21
 3,120 2.21 2.21 2.10 0 0 0
26/07/2012
2.21
 2,300 2.16 2.21 2.10 0 20,010 -0.3
25/07/2012
2.16
 1,140 2.21 2.23 2.16 0 140 -0.0
24/07/2012
2.21
 1,480 2.21 2.21 2.13 0 0 0
23/07/2012
2.21
 810 2.21 2.21 2.14 0 10 -0.0
20/07/2012
2.21
 4,520 2.28 2.32 2.21 0 0 0
19/07/2012
2.28
 13,030 2.32 2.32 2.21 0 0 0
18/07/2012
2.32
 0 2.32 2.32 2.32 0 0 0
17/07/2012
2.32
 20 2.35 2.35 2.32 0 0 0
16/07/2012
2.35
 2,070 2.28 2.35 2.17 0 0 0
13/07/2012
2.28
 310 2.34 2.34 2.28 0 0 0
12/07/2012
2.34
 130 2.27 2.34 2.34 0 0 0
11/07/2012
2.27
 5,000 2.18 2.27 2.27 5,000 0 0.1
10/07/2012
2.18
 8,060 2.10 2.18 2.06 0 7,050 -0.1
09/07/2012
2.10
 17,400 2.14 2.14 2.10 0 0 0
06/07/2012
2.14
 20 2.21 2.28 2.14 0 0 0
05/07/2012
2.21
 3,310 2.20 2.21 2.14 0 0 0
04/07/2012
2.20
 2,210 2.16 2.24 2.20 0 0 0
03/07/2012
2.16
 7,430 2.24 2.24 2.16 0 1,320 -0.0
02/07/2012
2.24
 9,140 2.27 2.28 2.24 0 0 0
29/06/2012
2.27
 1,030 2.21 2.27 2.14 0 0 0
28/06/2012
2.21
 1,520 2.21 2.27 2.21 0 0 0
27/06/2012
2.21
 1,030 2.30 2.41 2.21 0 0 0
26/06/2012
2.30
 60 2.31 2.31 2.30 100,000 100,000 0
25/06/2012
2.31
 2,810 2.42 2.42 2.31 0 0 0
22/06/2012
2.42
 60 2.35 2.42 2.42 0 0 0
21/06/2012
2.35
 450 2.38 2.46 2.28 0 0 0
20/06/2012
2.38
 520 2.28 2.38 2.28 500 0 0.0
19/06/2012
2.28
 3,020 2.38 2.38 2.28 0 0 0
18/06/2012
2.38
 910 2.38 2.38 2.28 0 0 0
15/06/2012
2.38
 5,940 2.35 2.38 2.28 0 0 0
14/06/2012
2.35
 10 2.35 2.35 2.35 0 0 0
13/06/2012
2.35
 1,670 2.41 2.41 2.30 0 1,380 -0.0
12/06/2012
2.41
 1,530 2.42 2.42 2.31 0 1,020 -0.0
11/06/2012
2.42
 10 2.35 2.42 2.42 0 0 0
08/06/2012
2.35
 4,370 2.43 2.43 2.35 0 0 0
07/06/2012
2.43
 13,850 2.32 2.43 2.32 0 10 -0.0
06/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/06/2012
2.32
 6,370 2.28 2.34 2.21 0 70 -0.0
05/06/2012
2.28
 19,210 2.22 2.30 2.22 0 0 0
04/06/2012
2.22
 21,360 2.33 2.33 2.22 0 0 0
01/06/2012
2.33
 5,890 2.33 2.39 2.33 400 0 0.0
31/05/2012
2.33
 120 2.39 2.39 2.33 0 0 0
30/05/2012
2.39
 70 2.39 2.39 2.31 0 0 0
29/05/2012
2.39
 400 2.36 2.39 2.37 180 0 0.0
28/05/2012
2.36
 7,990 2.33 2.44 2.34 70 0 0.0
25/05/2012
2.33
 650 2.22 2.33 2.22 0 0 0
24/05/2012
2.22
 3,210 2.32 2.36 2.22 0 0 0
23/05/2012
2.32
 20,930 2.37 2.40 2.30 0 0 0
22/05/2012
2.37
 26,690 2.39 2.39 2.32 0 0 0
21/05/2012
2.39
 13,780 2.37 2.40 2.34 0 0 0
18/05/2012
2.37
 20,140 2.40 2.40 2.30 0 0 0
17/05/2012
2.40
 10,160 2.40 2.49 2.40 0 0 0
16/05/2012
2.40
 19,070 2.45 2.45 2.33 0 0 0
15/05/2012
2.45
 57,490 2.57 2.57 2.45 14,550 0 0.3
14/05/2012
2.57
 17,710 2.70 2.70 2.57 8,000 0 0.2
11/05/2012
2.70
 28,890 2.68 2.70 2.64 12,060 0 0.3
10/05/2012
2.68
 69,280 2.58 2.69 2.60 6,390 0 0.1
09/05/2012
2.58
 62,410 2.48 2.58 2.42 0 0 0
08/05/2012
2.48
 225,010 2.38 2.49 2.40 11,000 5,260 0.1
07/05/2012
2.38
 118,010 2.27 2.38 2.32 0 0 0
04/05/2012
2.27
 18,230 2.16 2.27 2.24 300 0 0.0
03/05/2012
2.16
 25,000 2.22 2.26 2.16 300 0 0.0
02/05/2012
2.22
 17,160 2.18 2.24 2.10 0 20,000 -0.3
27/04/2012
2.18
 9,080 2.16 2.19 2.16 0 0 0
26/04/2012
2.16
 11,340 2.22 2.22 2.16 0 990 -0.0
25/04/2012
2.22
 1,000 2.20 2.22 2.16 0 0 0
24/04/2012
2.20
 9,280 2.20 2.20 2.15 0 1,860 -0.0
23/04/2012
2.20
 9,530 2.18 2.20 2.10 0 0 0
20/04/2012
2.18
 5,260 2.18 2.19 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |