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)
19/04/2012
2.18
 14,380 2.28 2.28 2.18 0 0 0
18/04/2012
2.28
 12,810 2.30 2.36 2.28 0 0 0
17/04/2012
2.30
 36,310 2.22 2.31 2.22 0 20,940 -0.4
16/04/2012
2.22
 13,000 2.22 2.27 2.22 0 0 0
13/04/2012
2.22
 1,580 2.27 2.27 2.22 0 0 0
12/04/2012
2.27
 50,260 2.16 2.27 2.19 5,000 0 0.1
11/04/2012
2.16
 3,250 2.13 2.16 2.15 0 0 0
10/04/2012
2.13
 9,000 2.10 2.13 2.04 1,170 0 0.0
09/04/2012
2.10
 16,470 2.09 2.16 2.07 3,730 0 0.1
06/04/2012
2.09
 6,550 2.10 2.10 2.02 0 0 0
05/04/2012
2.10
 11,790 2.14 2.14 2.07 0 0 0
04/04/2012
2.14
 10 2.07 2.14 2.14 0 0 0
03/04/2012
2.07
 410 2.13 2.13 2.04 100 0 0.0
30/03/2012
2.13
 5,010 2.13 2.13 2.04 0 0 0
29/03/2012
2.13
 2,010 2.13 2.13 2.07 0 0 0
28/03/2012
2.13
 3,990 2.13 2.13 2.06 0 0 0
27/03/2012
2.13
 11,020 2.14 2.15 2.10 0 0 0
26/03/2012
2.14
 16,360 2.14 2.15 2.08 0 0 0
23/03/2012
2.14
 9,690 2.14 2.15 2.10 4,600 0 0.1
22/03/2012
2.14
 10 2.10 2.14 2.14 0 0 0
21/03/2012
2.10
 530 2.09 2.16 2.10 0 0 0
20/03/2012
2.09
 11,000 2.14 2.14 2.08 0 200 -0.0
19/03/2012
2.14
 3,910 2.13 2.14 2.03 0 0 0
16/03/2012
2.13
 6,190 2.09 2.13 2.09 5,230 0 0.1
15/03/2012
2.09
 6,410 2.04 2.09 2.08 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/03/2012
2.04
 2,710 2.09 2.16 2.04 510 0 0.0
13/03/2012
2.09
 4,560 2.08 2.10 2.08 0 0 0
12/03/2012
2.08
 19,590 2.13 2.13 2.07 0 0 0
09/03/2012
2.13
 10,980 2.10 2.14 2.09 0 0 0
08/03/2012
2.10
 3,350 2.19 2.19 2.10 2,300 0 0.0
07/03/2012
2.19
 4,880 2.27 2.27 2.19 0 0 0
06/03/2012
2.27
 8,230 2.19 2.30 2.16 0 0 0
05/03/2012
2.19
 38,030 2.09 2.19 2.09 7,360 20,000 -0.2
02/03/2012
2.09
 41,310 2.09 2.11 2.08 0 0 0
01/03/2012
2.09
 18,950 2.08 2.09 2.05 0 0 0
29/02/2012
2.08
 2,330 2.07 2.09 2.06 0 0 0
28/02/2012
2.07
 10,180 2.07 2.08 2.07 0 0 0
27/02/2012
2.07
 13,690 2.07 2.07 2.07 0 0 0
24/02/2012
2.07
 12,920 2.07 2.09 2.07 0 0 0
23/02/2012
2.07
 10,710 2.05 2.07 2.05 0 0 0
22/02/2012
2.05
 910 1.98 2.07 2.05 0 0 0
21/02/2012
1.98
 4,870 2.02 2.02 1.97 0 0 0
20/02/2012
2.02
 3,770 1.93 2.02 2.01 0 0 0
17/02/2012
1.93
 1,000 1.91 1.93 1.91 0 0 0
16/02/2012
1.91
 2,630 1.85 1.91 1.86 450 0 0.0
15/02/2012
1.85
 1,600 1.85 1.89 1.85 0 0 0
14/02/2012
1.85
 360 1.85 1.85 1.85 0 0 0
13/02/2012
1.85
 520 1.94 1.94 1.85 0 0 0
10/02/2012
1.94
 0 1.94 1.94 1.94 0 0 0
09/02/2012
1.94
 1,140 1.96 1.96 1.94 0 0 0
08/02/2012
1.96
 570 2.04 2.04 1.96 0 0 0
07/02/2012
2.04
 10,000 2.04 2.04 2.04 0 0 0
06/02/2012
2.04
 1,000 2.04 2.04 2.04 1,000 0 0.0
03/02/2012
2.04
 2,030 2.00 2.04 1.98 1,180 0 0.0
02/02/2012
2.00
 6,710 1.97 2.00 1.93 0 0 0
01/02/2012
1.97
 1,800 2.05 2.05 1.97 0 0 0
31/01/2012
2.05
 100 2.05 2.07 2.05 0 0 0
30/01/2012
2.05
 520 1.97 2.05 1.93 0 0 0
20/01/2012
1.97
 1,690 1.88 1.97 1.93 0 0 0
19/01/2012
1.88
 1,000 1.93 1.93 1.88 0 0 0
18/01/2012
1.93
 100 1.99 1.99 1.93 0 0 0
17/01/2012
1.99
 20 1.91 1.99 1.99 0 0 0
16/01/2012
1.91
 1,450 1.85 1.94 1.91 1,430 0 0.0
13/01/2012
1.85
 27,130 1.77 1.85 1.76 0 0 0
12/01/2012
1.77
 0 1.77 1.77 1.77 0 0 0
11/01/2012
1.77
 2,250 1.85 1.88 1.77 0 0 0
10/01/2012
1.85
 3,150 1.94 1.94 1.85 0 0 0
09/01/2012
1.94
 860 1.86 1.94 1.78 0 0 0
06/01/2012
1.86
 0 1.86 1.86 1.86 0 0 0
05/01/2012
1.86
 6,800 1.93 1.93 1.86 0 0 0
04/01/2012
1.93
 0 1.93 1.93 1.93 0 0 0
03/01/2012
1.93
 1,500 1.98 1.98 1.93 0 0 0
30/12/2011
1.98
 4,000 1.90 1.98 1.98 0 210 -0.0
29/12/2011
1.90
 9,200 1.82 1.90 1.80 0 0 0
28/12/2011
1.82
 10 1.74 1.82 1.82 0 0 0
27/12/2011
1.74
 1,370 1.77 1.77 1.74 0 0 0
26/12/2011
1.77
 22,910 1.82 1.82 1.74 0 220 -0.0
23/12/2011
1.82
 460 1.78 1.82 1.75 0 0 0
22/12/2011
1.78
 4,970 1.82 1.82 1.78 0 0 0
21/12/2011
1.82
 3,530 1.80 1.82 1.82 0 0 0
20/12/2011
1.80
 20 1.80 1.80 1.80 0 0 0
19/12/2011
1.80
 7,000 1.82 1.86 1.80 0 2,000 -0.0
16/12/2011
1.82
 2,610 1.80 1.82 1.82 0 0 0
15/12/2011
1.80
 14,600 1.82 1.82 1.80 0 0 0
14/12/2011
1.82
 42,030 1.84 1.85 1.81 0 39,480 -0.6
13/12/2011
1.84
 67,840 1.85 1.85 1.80 0 72,580 -1.2
12/12/2011
1.85
 220 1.90 1.90 1.85 0 0 0
09/12/2011
1.90
 6,300 1.93 1.93 1.90 0 0 0
08/12/2011
1.93
 10,480 1.93 1.94 1.89 0 10,450 -0.2
07/12/2011
1.93
 21,710 1.91 1.93 1.88 990 15,490 -0.2
06/12/2011
1.91
 33,000 1.94 1.94 1.91 0 30,000 -0.5
05/12/2011
1.94
 10,300 1.90 1.94 1.90 0 10,000 -0.2
02/12/2011
1.90
 19,500 1.90 1.90 1.89 0 0 0
01/12/2011
1.90
 11,010 1.89 1.90 1.90 0 6,670 -0.1
30/11/2011
1.89
 19,900 1.89 1.90 1.89 0 19,900 -0.3
29/11/2011
1.89
 20,500 1.89 1.89 1.89 0 10,000 -0.2
28/11/2011
1.89
 49,000 1.83 1.89 1.83 0 35,000 -0.6
25/11/2011
1.83
 610 1.83 1.83 1.83 0 0 0
24/11/2011
1.83
 70 1.88 1.88 1.83 0 0 0
23/11/2011
1.88
 10,200 1.85 1.88 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |