CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

12.50
0.70
(5.93%)
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
(2026-09-08) 		-1.77 -15.06% 25,211,000 155,070 -0.4
9.98
11.80
11.80
2 tháng
(2026-08-10) 		-1.97 -16.49% 43,442,700 -107,930 -3.7
9.98
12.60
11.80
3 tháng
(2026-07-10) 		-4.67 -31.88% 72,166,100 -66,230 -3.7
9.98
14.65
11.80
6 tháng
(2026-04-13) 		-6.59 -39.75% 172,123,200 -2,003,430 -33.8
9.98
16.61
11.80
12 tháng
(2025-10-13) 		-20.61 -67.38% 615,690,400 -6,848,330 -157.5
9.98
32.61
11.80
24 tháng
(2024-10-18) 		-10.05 -50.18% 1,659,129,800 1,794,933 -62.5
9.98
32.61
11.80
36 tháng
(2023-10-24) 		-10.01 -50.07% 2,268,826,800 2,889,045 -25.2
9.98
32.61
11.80
60 tháng
(2021-11-03) 		-30.45 -75.32% 3,106,158,300 2,889,071 -53.2
9.98
46.40
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2012
1.70
 150 1.63 1.70 1.63 0 0 0
15/10/2012
1.72
 10 1.72 1.72 1.72 0 0 0
12/10/2012
1.64
 0 1.64 1.64 1.64 0 0 0
11/10/2012
1.64
 0 1.64 1.64 1.64 0 0 0
10/10/2012
1.64
 10 1.64 1.64 1.64 0 0 0
09/10/2012
1.64
 30 1.64 1.64 1.57 0 0 0
08/10/2012
1.61
 20,390 1.61 1.61 1.60 0 100 0.0
05/10/2012
1.61
 9,290 1.60 1.61 1.60 0 0 0
04/10/2012
1.61
 100 1.61 1.61 1.61 0 0 0
03/10/2012
1.61
 10 1.61 1.61 1.61 0 0 0
02/10/2012
1.60
 30 1.60 1.60 1.60 0 0 0
01/10/2012
1.57
 1,110 1.61 1.61 1.57 0 0 0
28/09/2012
1.64
 10 1.64 1.64 1.64 0 0 0
27/09/2012
1.60
 140 1.63 1.63 1.55 0 0 0
26/09/2012
1.56
 650 1.56 1.56 1.56 0 0 0
25/09/2012
1.63
 500 1.63 1.63 1.63 0 0 0
24/09/2012
1.63
 270 1.63 1.63 1.63 0 0 0
21/09/2012
1.63
 300 1.63 1.63 1.63 0 0 0
20/09/2012
1.63
 910 1.70 1.70 1.63 0 0 0
19/09/2012
1.63
 10,210 1.56 1.63 1.56 0 0 0
18/09/2012
1.63
 10 1.63 1.63 1.63 0 0 0
17/09/2012
1.60
 2,220 1.61 1.67 1.60 0 0 0
14/09/2012
1.67
 1,690 1.70 1.70 1.64 0 0 0
13/09/2012
1.66
 2,120 1.60 1.66 1.60 0 1,180 0.0
12/09/2012
1.66
 6,780 1.69 1.69 1.62 0 0 0
11/09/2012
1.69
 100 1.69 1.69 1.69 0 0 0
10/09/2012
1.69
 2,970 1.63 1.70 1.63 0 360 0.0
07/09/2012
1.63
 10,600 1.76 1.76 1.63 0 0 0
06/09/2012
1.69
 1,070 1.69 1.69 1.62 0 0 0
05/09/2012
1.69
 1,620 1.67 1.69 1.61 0 0 0
04/09/2012
1.63
 630 1.61 1.70 1.61 0 0 0
31/08/2012
1.69
 100 1.69 1.69 1.69 0 0 0
30/08/2012
1.70
 20 1.60 1.70 1.60 0 0 0
29/08/2012
1.67
 1,260 1.65 1.67 1.65 800 0 0.0
28/08/2012
1.60
 15,790 1.60 1.66 1.60 0 2,170 0.0
27/08/2012
1.67
 1,840 1.61 1.67 1.61 800 0 0.0
24/08/2012
1.69
 14,990 1.62 1.69 1.62 5,000 260 0.1
23/08/2012
1.70
 12,490 1.70 1.70 1.70 7,400 800 0.1
22/08/2012
1.78
 8,060 1.72 1.78 1.72 8,000 0 0.1
21/08/2012
1.80
 4,720 1.80 1.80 1.64 2,000 0 0.0
20/08/2012
1.73
 5,850 1.80 1.80 1.72 100 0 0.0
17/08/2012
1.80
 880 1.80 1.80 1.80 195,000 0 3.5
16/08/2012
1.88
 18,300 1.88 1.88 1.88 18,300 0 0.3
15/08/2012
1.79
 11,650 1.80 1.80 1.74 10,300 0 0.2
14/08/2012
1.78
 12,630 1.78 1.80 1.77 12,500 0 0.2
13/08/2012
1.80
 11,490 1.72 1.80 1.69 7,150 0 0.1
10/08/2012
1.73
 15,460 1.76 1.76 1.70 7,300 0 0.1
09/08/2012
1.75
 17,040 1.75 1.76 1.71 0 183,050 -3.0
08/08/2012
1.69
 5,440 1.66 1.72 1.66 0 0 0
07/08/2012
1.67
 1,230 1.67 1.67 1.67 0 0 0
06/08/2012
1.72
 9,750 1.72 1.74 1.72 0 0 0
03/08/2012
1.72
 140 1.66 1.72 1.66 0 0 0
02/08/2012
1.72
 3,890 1.65 1.72 1.64 0 0 0
01/08/2012
1.70
 1,410 1.72 1.72 1.67 0 0 0
31/07/2012
1.66
 3,540 1.72 1.73 1.66 0 20 0.0
30/07/2012
1.72
 1,110 1.63 1.72 1.63 0 0 0
27/07/2012
1.72
 3,120 1.67 1.72 1.63 0 0 0
26/07/2012
1.72
 2,300 1.63 1.72 1.63 0 20,010 -0.3
25/07/2012
1.67
 1,140 1.73 1.73 1.67 0 140 0.0
24/07/2012
1.72
 1,480 1.65 1.72 1.65 0 0 0
23/07/2012
1.72
 810 1.66 1.72 1.66 0 10 0.0
20/07/2012
1.72
 4,520 1.78 1.80 1.72 0 0 0
19/07/2012
1.77
 13,030 1.74 1.77 1.72 0 0 0
18/07/2012
1.80
 0 1.80 1.80 1.80 0 0 0
17/07/2012
1.80
 20 1.81 1.81 1.80 0 0 0
16/07/2012
1.82
 2,070 1.72 1.82 1.69 0 0 0
13/07/2012
1.77
 310 1.79 1.79 1.77 0 0 0
12/07/2012
1.81
 130 1.81 1.81 1.81 0 0 0
11/07/2012
1.76
 5,000 1.76 1.76 1.76 5,000 0 0.1
10/07/2012
1.70
 8,060 1.63 1.70 1.60 0 7,050 -0.1
09/07/2012
1.63
 17,400 1.66 1.66 1.63 0 0 0
06/07/2012
1.66
 20 1.77 1.77 1.66 0 0 0
05/07/2012
1.72
 3,310 1.67 1.72 1.66 0 0 0
04/07/2012
1.71
 2,210 1.74 1.74 1.71 0 0 0
03/07/2012
1.67
 7,430 1.69 1.70 1.67 0 1,320 0.0
02/07/2012
1.74
 9,140 1.77 1.77 1.74 0 0 0
29/06/2012
1.76
 1,030 1.66 1.76 1.66 0 0 0
28/06/2012
1.72
 1,520 1.72 1.76 1.72 0 0 0
27/06/2012
1.72
 1,030 1.87 1.87 1.72 0 0 0
26/06/2012
1.78
 60 1.79 1.79 1.78 100,000 100,000 0
25/06/2012
1.79
 2,810 1.80 1.82 1.79 0 0 0
22/06/2012
1.88
 60 1.88 1.88 1.88 0 0 0
21/06/2012
1.82
 450 1.91 1.91 1.77 0 0 0
20/06/2012
1.85
 520 1.85 1.85 1.77 500 0 0.0
19/06/2012
1.77
 3,020 1.82 1.82 1.77 0 0 0
18/06/2012
1.85
 910 1.77 1.85 1.77 0 0 0
15/06/2012
1.85
 5,940 1.82 1.85 1.77 0 0 0
14/06/2012
1.82
 10 1.82 1.82 1.82 0 0 0
13/06/2012
1.82
 1,670 1.82 1.82 1.78 0 1,380 0.0
12/06/2012
1.87
 1,530 1.86 1.87 1.79 0 1,020 0.0
11/06/2012
1.88
 10 1.88 1.88 1.88 0 0 0
08/06/2012
1.82
 4,370 1.82 1.86 1.82 0 0 0
07/06/2012
1.89
 13,850 1.80 1.89 1.80 0 10 0.0
06/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/06/2012
1.80
 6,370 1.72 1.81 1.72 0 70 0.0
05/06/2012
1.77
 19,210 1.73 1.78 1.73 0 0 0
04/06/2012
1.73
 21,360 1.75 1.75 1.73 0 0 0
01/06/2012
1.81
 5,890 1.81 1.86 1.81 400 0 0.0
31/05/2012
1.81
 120 1.82 1.82 1.81 0 0 0
30/05/2012
1.86
 70 1.79 1.86 1.79 0 0 0
29/05/2012
1.86
 400 1.84 1.86 1.84 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc