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)
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
22/11/2011
1.85
 3,810 1.77 1.85 1.82 0 0 0
21/11/2011
1.77
 33,400 1.81 1.81 1.77 0 0 0
18/11/2011
1.81
 32,010 1.86 1.86 1.78 0 12,010 -0.2
17/11/2011
1.86
 13,400 1.92 1.92 1.86 0 3,000 -0.0
16/11/2011
1.92
 10 1.83 1.92 1.92 0 0 0
15/11/2011
1.83
 35,590 1.82 1.86 1.83 0 10,990 -0.2
14/11/2011
1.82
 23,300 1.85 1.85 1.82 0 5,500 -0.1
11/11/2011
1.85
 11,000 1.89 1.90 1.85 0 3,480 -0.1
10/11/2011
1.89
 29,000 1.91 1.91 1.88 9,900 0 0.2
09/11/2011
1.91
 29,330 1.99 1.99 1.90 0 0 0
08/11/2011
1.99
 24,410 1.94 1.99 1.85 0 2,650 -0.0
07/11/2011
1.94
 12,810 2.05 2.05 1.94 1,310 0 0.0
04/11/2011
2.05
 15,070 2.05 2.05 2.04 0 0 0
03/11/2011
2.05
 21,820 2.05 2.05 2.00 0 0 0
02/11/2011
2.05
 14,390 2.05 2.05 2.01 0 0 0
01/11/2011
2.05
 4,200 2.05 2.05 2.05 0 0 0
31/10/2011
2.05
 0 2.05 2.05 2.05 0 0 0
28/10/2011
2.05
 11,100 2.04 2.05 2.02 0 0 0
27/10/2011
2.04
 2,560 2.04 2.04 2.02 0 0 0
26/10/2011
2.04
 910 2.01 2.04 2.04 0 0 0
25/10/2011
2.01
 11,370 2.04 2.04 2.01 0 0 0
24/10/2011
2.04
 1,220 2.02 2.04 1.99 0 0 0
21/10/2011
2.02
 5,490 2.00 2.02 2.00 0 0 0
20/10/2011
2.00
 16,200 2.02 2.02 2.00 0 0 0
19/10/2011
2.02
 17,200 1.99 2.02 1.99 0 0 0
18/10/2011
1.99
 67,510 2.05 2.05 1.99 0 0 0
17/10/2011
2.05
 1,500 2.05 2.05 2.05 0 0 0
14/10/2011
2.05
 12,500 2.01 2.06 2.05 1,300 0 0.0
13/10/2011
2.01
 20,910 2.05 2.06 1.98 9,280 0 0.2
12/10/2011
2.05
 6,020 2.05 2.13 1.99 0 0 0
11/10/2011
2.05
 400 2.09 2.09 2.05 0 0 0
10/10/2011
2.09
 1,610 2.05 2.09 2.05 0 0 0
07/10/2011
2.05
 152,160 2.10 2.10 2.00 64,640 0 1.2
06/10/2011
2.10
 85,160 2.21 2.21 2.10 0 0 0
05/10/2011
2.21
 800 2.17 2.21 2.21 0 0 0
04/10/2011
2.17
 1,070 2.17 2.24 2.10 0 0 0
03/10/2011
2.17
 0 2.17 2.17 2.17 0 0 0
30/09/2011
2.17
 9,700 2.19 2.19 2.17 0 0 0
29/09/2011
2.19
 7,900 2.19 2.19 2.16 0 0 0
28/09/2011
2.19
 19,170 2.26 2.31 2.19 0 0 0
27/09/2011
2.26
 3,060 2.29 2.29 2.17 0 0 0
26/09/2011
2.29
 10 2.24 2.29 2.29 0 0 0
23/09/2011
2.24
 6,220 2.25 2.25 2.18 0 0 0
22/09/2011
2.25
 6,330 2.23 2.26 2.19 210 0 0.0
21/09/2011
2.23
 2,010 2.23 2.24 2.23 0 0 0
20/09/2011
2.23
 13,310 2.22 2.23 2.17 12,000 0 0.2
19/09/2011
2.22
 11,100 2.25 2.25 2.22 8,200 4,760 0.1
16/09/2011
2.25
 0 2.25 2.25 2.25 0 0 0
15/09/2011
2.25
 14,700 2.36 2.36 2.25 0 5,770 -0.1
14/09/2011
2.36
 3,840 2.36 2.47 2.34 0 0 0
13/09/2011
2.36
 13,460 2.27 2.39 2.30 0 0 0
12/09/2011
2.27
 20 2.22 2.27 2.14 0 0 0
09/09/2011
2.22
 29,150 2.19 2.22 2.16 15,000 0 0.3
08/09/2011
2.19
 13,980 2.18 2.26 2.18 0 0 0
07/09/2011
2.18
 3,100 2.16 2.26 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |