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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |