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
(2024-08-20) 		-0.75 -2.95% 20,626,900 204,385 6.7
24.04
25.52
24.60
2 tháng
(2024-07-22) 		0.51 2.13% 44,729,300 173,685 5.8
22.52
25.52
24.60
3 tháng
(2024-06-21) 		-0.66 -2.62% 79,298,700 -71,839 -1.4
22.52
26.43
24.60
6 tháng
(2024-03-25) 		-2.85 -10.37% 265,641,200 -269,549 -6.5
22.52
28.75
24.60
12 tháng
(2023-09-25) 		-0.74 -2.91% 619,936,700 463,779 18.5
22.52
29.56
24.60
24 tháng
(2022-09-30) 		-1.68 -6.39% 1,147,807,300 1,167,335 33.9
16.96
32
24.60
36 tháng
(2021-10-05) 		-17.03 -40.91% 1,418,480,100 -42,395 -52.7
16.96
59.77
24.60
60 tháng
(2019-10-16) 		16.54 205.12% 1,824,242,630 -8,843,502 -280.9
5.22
59.77
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2011
2.16
 19,580 2.17 2.17 2.16 15,180 0 0.3
05/09/2011
2.17
 600 2.27 2.27 2.17 0 0 0
01/09/2011
2.27
 7,180 2.32 2.33 2.27 0 0 0
31/08/2011
2.32
 14,100 2.26 2.32 2.22 0 0 0
30/08/2011
2.26
 14,890 2.16 2.26 2.25 0 0 0
29/08/2011
2.16
 8,730 2.10 2.16 2.14 0 0 0
26/08/2011
2.10
 9,900 2.10 2.10 2.07 1,890 0 0.0
25/08/2011
2.10
 1,680 2.07 2.10 1.98 1,070 0 0.0
24/08/2011
2.07
 48,760 2.07 2.07 2.02 40,130 50 0.7
23/08/2011
2.07
 16,280 2.07 2.07 2.05 14,470 0 0.3
22/08/2011
2.07
 11,030 1.99 2.07 1.99 0 0 0
19/08/2011
1.99
 27,800 1.99 1.99 1.91 22,500 0 0.4
18/08/2011
1.99
 33,340 1.98 2.00 1.98 11,070 0 0.2
17/08/2011
1.98
 9,670 1.91 1.98 1.93 0 0 0
16/08/2011
1.91
 330 1.91 1.91 1.85 0 10 -0.0
15/08/2011
1.91
 500 1.91 1.91 1.91 0 0 0
12/08/2011
1.91
 1,340 1.88 1.91 1.88 1,330 0 0.0
11/08/2011
1.88
 0 1.88 1.88 1.88 0 0 0
10/08/2011
1.88
 3,640 1.88 1.92 1.82 0 0 0
09/08/2011
1.88
 800 1.91 1.91 1.82 0 0 0
08/08/2011
1.91
 50 1.91 1.91 1.91 0 0 0
05/08/2011
1.91
 1,490 1.99 1.99 1.91 0 0 0
04/08/2011
1.99
 2,410 1.93 1.99 1.92 100 890 -0.0
03/08/2011
1.93
 1,500 1.93 1.93 1.92 0 60 -0.0
02/08/2011
1.93
 9,220 1.97 1.97 1.93 0 0 0
01/08/2011
1.97
 12,850 2.02 2.02 1.93 0 0 0
29/07/2011
2.02
 7,200 2.06 2.06 2.02 0 0 0
28/07/2011
2.06
 12,000 2.14 2.14 2.06 0 0 0
27/07/2011
2.14
 2,050 2.11 2.14 2.11 0 0 0
26/07/2011
2.11
 10,080 2.16 2.16 2.11 0 0 0
25/07/2011
2.16
 9,480 2.14 2.16 2.16 0 0 0
22/07/2011
2.14
 8,520 2.17 2.17 2.10 0 0 0
21/07/2011
2.17
 16,690 2.22 2.22 2.17 0 0 0
20/07/2011
2.22
 2,340 2.18 2.22 2.18 0 0 0
19/07/2011
2.18
 2,950 2.22 2.22 2.16 0 0 0
18/07/2011
2.22
 887 2.22 2.22 2.13 0 0 0
15/07/2011
2.22
 4,580 2.23 2.24 2.22 0 0 0
14/07/2011
2.23
 3,300 2.25 2.25 2.22 0 0 0
13/07/2011
2.25
 550 2.24 2.25 2.24 0 0 0
12/07/2011
2.24
 1,100 2.23 2.24 2.24 0 0 0
11/07/2011
2.23
 5,600 2.23 2.23 2.17 0 0 0
08/07/2011
2.23
 6,030 2.27 2.27 2.23 0 0 0
07/07/2011
2.27
 3,850 2.27 2.27 2.27 0 0 0
06/07/2011
2.27
 2,240 2.27 2.27 2.25 0 0 0
05/07/2011
2.27
 10,120 2.30 2.33 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |