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)
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
12/11/2010
3.73
 46,640 3.80 3.80 3.67 0 18,200 -0.7
11/11/2010
3.80
 67,000 3.88 3.88 3.80 0 0 0
10/11/2010
3.88
 40,000 3.90 3.94 3.84 0 13,590 -0.6
09/11/2010
3.90
 140,280 4.04 4.04 3.90 0 17,020 -0.7
08/11/2010
4.04
 43,560 4.03 4.05 4.03 0 25,000 -1.1
05/11/2010
4.03
 23,880 3.98 4.03 3.99 0 0 0
04/11/2010
3.98
 33,170 4.00 4.07 3.98 30 0 0.0
03/11/2010
4.00
 27,350 4.09 4.09 4.00 0 20,000 -0.9
02/11/2010
4.09
 54,290 4.13 4.13 4.03 0 42,000 -1.8
01/11/2010
4.13
 2,380 4.19 4.19 4.13 0 100 -0.0
29/10/2010
4.19
 30,730 4.19 4.22 4.10 0 0 0
28/10/2010
4.19
 15,640 4.17 4.21 4.03 0 0 0
27/10/2010
4.17
 8,000 4.22 4.24 4.17 0 0 0
26/10/2010
4.22
 21,550 4.10 4.22 4.11 0 50 -0.0
25/10/2010
4.10
 5,980 4.07 4.11 4.06 50 100 -0.0
22/10/2010
4.07
 28,520 4.09 4.17 4.07 200 0 0.0
21/10/2010
4.09
 33,670 4.16 4.16 4.09 0 0 0
20/10/2010
4.16
 41,640 4.23 4.23 4.09 0 0 0
19/10/2010
4.23
 24,690 4.17 4.23 4.12 0 100 -0.0
18/10/2010
4.17
 400 4.23 4.23 4.17 0 0 0
15/10/2010
4.23
 24,520 4.23 4.23 4.17 100 0 0.0
14/10/2010
4.23
 57,430 4.23 4.24 4.13 0 0 0
13/10/2010
4.23
 11,130 4.23 4.23 4.07 0 0 0
12/10/2010
4.23
 20,800 4.24 4.24 4.09 50 0 0.0
11/10/2010
4.24
 3,040 4.23 4.24 4.22 0 0 0
08/10/2010
4.23
 52,220 4.23 4.25 4.23 0 0 0
07/10/2010
4.23
 84,800 4.23 4.33 4.22 0 0 0
06/10/2010
4.23
 29,000 4.23 4.26 4.22 0 0 0
05/10/2010
4.23
 11,400 4.23 4.23 4.18 1,000 0 0.0
04/10/2010
4.23
 17,660 4.23 4.26 4.19 1,000 0 0.0
01/10/2010
4.23
 14,610 4.23 4.41 4.23 0 0 0
30/09/2010
4.23
 33,770 4.27 4.28 4.18 50 0 0.0
29/09/2010
4.27
 29,290 4.34 4.34 4.27 0 0 0
28/09/2010
4.34
 52,560 4.38 4.38 4.31 0 0 0
27/09/2010
4.38
 33,680 4.38 4.38 4.34 0 0 0
24/09/2010
4.38
 4,730 4.45 4.45 4.31 0 0 0
23/09/2010
4.45
 56,990 4.41 4.45 4.20 9,000 0 0.4
22/09/2010
4.41
 9,450 4.50 4.50 4.41 0 0 0
21/09/2010
4.50
 7,600 4.54 4.54 4.45 0 0 0
20/09/2010
4.54
 8,510 4.55 4.55 4.47 0 0 0
17/09/2010
4.55
 5,810 4.45 4.55 4.41 0 0 0
16/09/2010
4.45
 44,020 4.50 4.64 4.36 1,000 0 0.0
15/09/2010
4.50
 66,830 4.45 4.50 4.39 14,300 0 0.7
14/09/2010
4.45
 39,920 4.41 4.45 4.41 15,000 0 0.7
13/09/2010
4.41
 25,670 4.41 4.41 4.23 7,360 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |