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)
10/09/2010
4.41
 55,220 4.41 4.45 4.40 20,000 0 0.9
09/09/2010
4.41
 28,930 4.36 4.52 4.36 0 0 0
08/09/2010
4.36
 25,540 4.50 4.50 4.36 0 0 0
07/09/2010
4.50
 20,480 4.55 4.59 4.39 1,000 0 0.0
06/09/2010
4.55
 36,710 4.45 4.59 4.45 30,000 19,760 0.5
01/09/2010
4.45
 35,910 4.41 4.59 4.41 0 0 0
31/08/2010
4.41
 41,270 4.30 4.43 4.14 3,190 0 0.1
30/08/2010
4.30
 43,560 4.10 4.30 4.22 13,820 0 0.6
27/08/2010
4.10
 69,710 4.12 4.12 4.00 600 15,000 -0.6
26/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2010
4.12
 35,330 3.98 4.12 3.88 16,300 1,570 0.6
25/08/2010
3.98
 113,590 4.08 4.08 3.88 2,170 19,450 -0.7
24/08/2010
4.08
 168,830 4.24 4.24 4.08 50,000 0 2.2
23/08/2010
4.24
 34,150 4.30 4.35 4.24 200 0 0.0
20/08/2010
4.30
 56,140 4.33 4.34 4.26 15,000 0 0.7
19/08/2010
4.33
 18,830 4.31 4.38 4.28 5,370 0 0.3
18/08/2010
4.31
 39,550 4.40 4.49 4.31 6,750 0 0.3
17/08/2010
4.40
 76,910 4.36 4.40 4.30 1,230 0 0.1
16/08/2010
4.36
 80,580 4.32 4.44 4.26 3,700 0 0.2
13/08/2010
4.32
 87,150 4.26 4.32 4.11 15,410 0 0.7
12/08/2010
4.26
 163,560 4.40 4.40 4.26 45,190 0 2.1
11/08/2010
4.40
 82,990 4.35 4.40 4.34 20,000 180 0.9
10/08/2010
4.35
 172,500 4.52 4.52 4.30 55,790 0 2.6
09/08/2010
4.52
 72,770 4.61 4.61 4.50 20,000 0 1.0
06/08/2010
4.61
 30,800 4.63 4.63 4.60 24,030 0 1.2
05/08/2010
4.63
 19,000 4.63 4.63 4.63 10,000 0 0.5
04/08/2010
4.63
 112,860 4.67 4.67 4.60 16,130 0 0.8
03/08/2010
4.67
 61,020 4.72 4.72 4.67 10,000 0 0.5
02/08/2010
4.72
 23,920 4.77 4.77 4.72 17,720 0 0.9
30/07/2010
4.77
 19,440 4.67 4.77 4.67 10,000 0 0.5
29/07/2010
4.67
 53,430 4.67 4.67 4.61 20,000 0 1.0
28/07/2010
4.67
 59,700 4.72 4.72 4.67 30,100 0 1.5
27/07/2010
4.72
 25,820 4.67 4.72 4.67 0 2,470 -0.1
26/07/2010
4.67
 29,200 4.77 4.77 4.67 0 550 -0.0
23/07/2010
4.77
 54,620 4.72 4.77 4.72 20,000 0 1.0
22/07/2010
4.72
 101,770 4.77 4.77 4.72 35,000 0 1.8
21/07/2010
4.77
 91,810 4.81 4.81 4.77 55,480 0 2.9
20/07/2010
4.81
 44,170 4.81 4.81 4.77 41,000 0 2.1
19/07/2010
4.81
 86,040 4.86 4.86 4.81 40,100 0 2.1
16/07/2010
4.86
 64,300 4.86 4.90 4.86 10,000 0 0.5
15/07/2010
4.86
 107,690 4.90 4.90 4.86 20,000 0 1.1
14/07/2010
4.90
 100,720 4.90 4.95 4.86 15,000 0 0.8
13/07/2010
4.90
 92,530 4.81 4.90 4.81 21,390 0 1.1
12/07/2010
4.81
 115,140 4.81 4.86 4.77 66,630 0 3.5
09/07/2010
4.81
 59,220 4.86 4.86 4.81 30,000 0 1.6
08/07/2010
4.86
 46,010 4.81 4.86 4.81 5,000 0 0.3
07/07/2010
4.81
 120,130 4.77 4.81 4.77 22,000 110 1.1
06/07/2010
4.77
 162,410 4.72 4.77 4.67 0 0 0
05/07/2010
4.72
 115,770 4.67 4.72 4.67 10,000 130 0.5
02/07/2010
4.67
 63,380 4.72 4.77 4.67 10,000 10 0.5
01/07/2010
4.72
 92,900 4.77 4.77 4.67 10,000 0 0.5
30/06/2010
4.77
 104,480 4.81 4.81 4.67 30,100 17,370 0.7
29/06/2010
4.81
 44,630 4.81 4.81 4.77 0 4,130 -0.2
28/06/2010
4.81
 72,440 4.81 4.81 4.72 58,032 68,462 -0.5
25/06/2010
4.81
 77,350 4.86 4.86 4.77 20,000 0 1.0
24/06/2010
4.86
 38,580 4.81 4.86 4.81 0 0 0
23/06/2010
4.81
 27,160 4.90 4.90 4.77 10,000 0 0.5
22/06/2010
4.90
 56,440 4.95 4.95 4.86 0 0 0
21/06/2010
4.95
 105,700 4.86 4.95 4.86 15,000 0 0.8
18/06/2010
4.86
 39,610 4.90 4.90 4.86 0 0 0
17/06/2010
4.90
 63,620 4.86 4.90 4.81 0 0 0
16/06/2010
4.86
 49,430 4.81 4.95 4.86 0 260 -0.0
15/06/2010
4.81
 54,530 4.86 4.90 4.77 0 0 0
14/06/2010
4.86
 50,130 4.86 4.90 4.86 0 0 0
11/06/2010
4.86
 63,180 4.77 4.90 4.86 0 0 0
10/06/2010
4.77
 50,120 4.72 4.77 4.67 10,000 0 0.5
09/06/2010
4.72
 19,720 4.77 4.86 4.72 0 0 0
08/06/2010
4.77
 84,930 4.67 4.77 4.63 0 20 -0.0
07/06/2010
4.67
 68,030 4.86 4.86 4.63 22,000 0 1.1
04/06/2010
4.86
 40,830 4.90 4.90 4.86 0 350 -0.0
03/06/2010
4.90
 83,810 4.90 5.00 4.90 0 300 -0.0
02/06/2010
4.90
 29,040 4.95 5.00 4.86 0 0 0
01/06/2010
4.95
 35,130 4.86 5.00 4.81 0 0 0
31/05/2010
4.86
 24,160 5.00 5.00 4.86 20 0 0.0
28/05/2010
5.00
 190,010 4.77 5.00 4.90 0 9,380 -0.5
27/05/2010
4.77
 36,960 4.77 4.77 4.72 0 9,800 -0.5
26/05/2010
4.77
 67,800 4.58 4.77 4.58 10,500 0 0.5
25/05/2010
4.58
 33,530 4.72 4.77 4.58 960 0 0.0
24/05/2010
4.72
 42,590 4.62 4.72 4.53 50 5,410 -0.3
21/05/2010
4.62
 243,800 4.86 4.86 4.62 20,100 51,400 -1.6
20/05/2010
4.86
 70,570 4.77 4.86 4.63 100 5,000 -0.3
19/05/2010
4.77
 90,750 4.90 5.00 4.77 100 980 -0.0
18/05/2010
4.90
 108,100 5.00 5.09 4.90 5,000 8,590 -0.2
17/05/2010
5.00
 134,830 5.09 5.14 4.95 100 16,960 -0.9
14/05/2010
5.09
 173,990 5.23 5.27 5.09 20 12,000 -0.7
13/05/2010
5.23
 125,100 5.18 5.32 5.09 210 47,910 -2.7
12/05/2010
5.18
 242,130 5.37 5.37 5.18 700 34,270 -1.9
11/05/2010
5.37
 206,120 5.41 5.51 5.37 500 25,000 -1.4
10/05/2010
5.41
 360,710 5.27 5.46 5.23 100 15,100 -0.9
07/05/2010
5.27
 400,570 5.55 5.55 5.27 0 5,000 -0.3
06/05/2010
5.55
 616,390 5.60 5.60 5.32 65,000 0 3.8
05/05/2010
5.60
 73,750 5.74 5.74 5.55 2,100 980 0.1
04/05/2010
5.74
 411,280 5.74 5.92 5.55 5,300 0 0.3
29/04/2010
5.74
 388,060 5.51 5.74 5.55 10,600 20,000 0
28/04/2010
5.51
 229,230 5.41 5.64 5.32 100 0 0.0
27/04/2010
5.41
 296,090 5.23 5.46 5.23 0 0 0
26/04/2010
5.23
 154,430 5.14 5.23 5.09 17,060 0 1.0
22/04/2010
5.14
 206,840 5.00 5.23 5.09 30,300 13,000 0.9
21/04/2010
5.00
 172,050 5.04 5.09 5.00 47,800 42,770 0.3
20/04/2010
5.04
 233,980 5.23 5.23 5.04 76,500 9,000 3.7
19/04/2010
5.23
 225,450 5.04 5.27 5.23 10,000 8,850 0.1

Chính sách bảo mật | Điều khoản sử dụng |