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)
14/04/2011
2.56
 9,300 2.65 2.77 2.56 0 0 0
13/04/2011
2.65
 4,490 2.75 2.75 2.65 0 350 -0.0
08/04/2011
2.75
 6,050 2.75 2.78 2.70 0 0 0
07/04/2011
2.75
 2,440 2.70 2.75 2.72 0 0 0
06/04/2011
2.70
 1,110 2.70 2.70 2.70 0 0 0
05/04/2011
2.70
 1,110 2.67 2.70 2.65 0 0 0
04/04/2011
2.67
 1,000 2.79 2.79 2.67 0 0 0
01/04/2011
2.79
 2,000 2.77 2.79 2.79 0 0 0
31/03/2011
2.77
 3,150 2.70 2.77 2.65 0 0 0
30/03/2011
2.70
 3,890 2.67 2.70 2.56 0 0 0
29/03/2011
2.67
 12,300 2.72 2.73 2.67 0 0 0
28/03/2011
2.72
 18,300 2.79 2.79 2.72 1,400 0 0.0
25/03/2011
2.79
 3,010 2.70 2.79 2.72 0 0 0
24/03/2011
2.70
 12,810 2.84 2.84 2.70 0 0 0
23/03/2011
2.84
 15,510 2.83 2.84 2.81 0 0 0
22/03/2011
2.83
 10,460 2.84 2.89 2.82 0 0 0
21/03/2011
2.84
 14,210 2.92 2.92 2.84 0 0 0
18/03/2011
2.92
 6,910 2.88 2.94 2.84 0 0 0
17/03/2011
2.88
 15,020 2.80 2.89 2.75 0 0 0
16/03/2011
2.80
 13,320 2.84 2.94 2.80 0 0 0
15/03/2011
2.84
 26,430 2.97 2.97 2.83 0 2,000 -0.1
14/03/2011
2.97
 14,190 3.01 3.01 2.87 0 0 0
11/03/2011
3.01
 23,410 2.95 3.07 2.98 0 0 0
10/03/2011
2.95
 14,360 2.84 2.98 2.89 0 0 0
09/03/2011
2.84
 16,570 2.97 3.00 2.84 0 0 0
08/03/2011
2.97
 8,230 2.94 2.97 2.94 0 0 0
07/03/2011
2.94
 11,320 2.88 2.94 2.88 0 0 0
04/03/2011
2.88
 4,300 3.03 3.06 2.88 2,000 0 0.1
03/03/2011
3.03
 3,090 3.00 3.03 2.86 0 0 0
02/03/2011
3.00
 42,650 3.15 3.15 3.00 0 0 0
01/03/2011
3.15
 460 3.13 3.15 3.09 0 0 0
28/02/2011
3.13
 19,000 3.07 3.17 3.13 0 0 0
25/02/2011
3.07
 25,590 2.94 3.08 3.03 0 0 0
24/02/2011
2.94
 122,370 3.09 3.09 2.94 0 0 0
23/02/2011
3.09
 70,500 3.25 3.31 3.09 1,000 4,000 -0.1
22/02/2011
3.25
 52,800 3.42 3.42 3.25 0 26,270 -0.9
21/02/2011
3.42
 70,330 3.60 3.60 3.42 0 150 -0.0
18/02/2011
3.60
 8,300 3.63 3.69 3.51 0 0 0
17/02/2011
3.63
 131,530 3.69 3.69 3.51 0 0 0
16/02/2011
3.69
 21,080 3.69 3.71 3.65 2,000 0 0.1
15/02/2011
3.69
 4,850 3.70 3.75 3.69 0 0 0
14/02/2011
3.70
 520 3.73 3.73 3.70 0 0 0
11/02/2011
3.73
 11,620 3.74 3.74 3.73 0 0 0
10/02/2011
3.74
 6,500 3.74 3.76 3.74 0 0 0
09/02/2011
3.74
 1,010 3.74 3.77 3.74 0 0 0
08/02/2011
3.74
 7,750 3.73 3.78 3.74 0 0 0
28/01/2011
3.73
 28,240 3.71 3.73 3.71 0 0 0
27/01/2011
3.71
 19,500 3.74 3.74 3.71 0 0 0
26/01/2011
3.74
 33,310 3.79 3.79 3.74 0 0 0
25/01/2011
3.79
 49,470 3.88 3.88 3.70 0 0 0
24/01/2011
3.88
 17,560 4.02 4.02 3.88 0 0 0
21/01/2011
4.02
 17,620 4.02 4.02 3.98 0 0 0
20/01/2011
4.02
 16,010 4.03 4.03 3.99 16,000 0 0.7
19/01/2011
4.03
 4,510 4.01 4.03 4.00 0 1,500 -0.1
18/01/2011
4.01
 3,940 3.99 4.01 3.95 800 0 0.0
17/01/2011
3.99
 28,680 3.98 4.04 3.97 20,000 0 0.8
14/01/2011
3.98
 20,500 3.98 4.03 3.93 15,000 0 0.6
13/01/2011
3.98
 23,500 4.03 4.03 3.88 10,050 0 0.4
12/01/2011
4.03
 2,320 4.03 4.11 4.03 2,220 310 0.1
11/01/2011
4.03
 11,940 4.03 4.03 3.98 11,940 0 0.5
10/01/2011
4.03
 4,910 4.09 4.09 4.03 4,610 0 0.2
07/01/2011
4.09
 2,070 4.12 4.12 3.98 960 0 0.0
06/01/2011
4.12
 4,710 4.07 4.12 4.03 4,700 0 0.2
05/01/2011
4.07
 12,060 4.11 4.11 4.07 9,780 0 0.4
04/01/2011
4.11
 4,700 3.93 4.11 3.98 80 0 0.0
31/12/2010
3.93
 44,280 4.12 4.17 3.93 20,000 0 0.9
30/12/2010
4.12
 24,000 4.12 4.12 4.09 20,000 0 0.9
29/12/2010
4.12
 13,920 4.17 4.17 4.07 13,910 0 0.6
28/12/2010
4.17
 23,190 4.12 4.17 4.03 18,100 0 0.8
27/12/2010
4.12
 11,610 4.20 4.23 4.12 9,000 0 0.4
24/12/2010
4.20
 18,100 4.21 4.21 4.04 2,510 0 0.1
23/12/2010
4.21
 9,200 4.21 4.21 4.07 0 0 0
22/12/2010
4.21
 24,760 4.21 4.22 4.21 21,260 0 0.9
21/12/2010
4.21
 20,260 4.19 4.22 4.12 6,800 0 0.3
20/12/2010
4.19
 24,260 4.16 4.34 4.16 200 0 0.0
17/12/2010
4.16
 9,510 4.07 4.16 3.98 0 0 0
16/12/2010
4.07
 22,400 4.03 4.12 4.05 10,010 0 0.4
15/12/2010
4.03
 42,290 4.03 4.07 3.95 0 0 0
14/12/2010
4.03
 33,290 4.21 4.21 4.03 0 0 0
13/12/2010
4.21
 72,750 4.01 4.21 4.20 0 30 -0.0
10/12/2010
4.01
 23,330 3.98 4.12 3.98 0 0 0
09/12/2010
3.98
 2,080 3.87 4.03 3.72 0 0 0
08/12/2010
3.87
 57,480 4.07 4.07 3.87 0 0 0
07/12/2010
4.07
 47,590 4.17 4.17 3.98 0 0 0
06/12/2010
4.17
 31,550 4.17 4.19 4.03 780 0 0.0
03/12/2010
4.17
 32,340 3.98 4.17 3.98 0 0 0
02/12/2010
3.98
 25,170 3.86 3.98 3.79 0 0 0
01/12/2010
3.86
 25,360 3.87 3.88 3.84 0 0 0
30/11/2010
3.87
 24,450 3.79 3.88 3.79 0 10 -0.0
29/11/2010
3.79
 9,100 3.77 3.79 3.65 0 0 0
26/11/2010
3.77
 25,000 3.74 3.77 3.74 0 0 0
25/11/2010
3.74
 2,730 3.69 3.74 3.74 0 0 0
24/11/2010
3.69
 26,030 3.69 3.69 3.60 30 0 0.0
23/11/2010
3.69
 6,460 3.61 3.69 3.51 0 0 0
22/11/2010
3.61
 31,910 3.64 3.64 3.51 0 11,440 -0.4
19/11/2010
3.64
 31,320 3.65 3.68 3.60 0 11,450 -0.4
18/11/2010
3.65
 41,810 3.63 3.71 3.63 0 17,280 -0.7
17/11/2010
3.63
 20,360 3.60 3.63 3.47 0 0 0
16/11/2010
3.60
 50,250 3.60 3.60 3.51 0 18,050 -0.7
15/11/2010
3.60
 42,630 3.73 3.75 3.60 0 14,560 -0.6

Chính sách bảo mật | Điều khoản sử dụng |