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

11.45
0
(0%)
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
(2026-08-19) 		-0.20 -1.72% 28,093,400 -1,230,900 -20.6
11.25
20.95
11.45
2 tháng
(2026-07-20) 		-0.85 -6.91% 57,417,400 -1,253,300 -21.4
10.90
20.95
11.45
3 tháng
(2026-06-22) 		-4.50 -28.21% 77,345,000 -2,795,200 -45.1
10.90
20.95
11.45
6 tháng
(2026-03-23) 		-2.72 -19.22% 219,949,200 -1,939,400 -32.5
9.78
20.95
11.45
12 tháng
(2025-09-23) 		-15.84 -58.04% 677,152,300 -9,126,500 -236.2
9.78
32.61
11.45
24 tháng
(2024-09-30) 		-9.47 -45.28% 1,720,370,900 1,912,663 -70.6
8.73
32.61
11.45
36 tháng
(2023-10-04) 		-7.40 -39.26% 2,351,993,800 3,264,375 -40.7
7.09
32.61
11.45
60 tháng
(2021-10-14) 		-26.48 -69.81% 3,172,783,400 3,408,919 -109.9
5.67
46.40
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
1.40
 220 1.40 1.44 1.40 0 0 0
07/11/2012
1.40
 3,350 1.40 1.45 1.35 0 0 0
06/11/2012
1.40
 6,070 1.43 1.43 1.36 0 30 0.0
05/11/2012
1.43
 350 1.43 1.43 1.36 0 0 0
02/11/2012
1.43
 3,940 1.50 1.50 1.43 0 0 0
01/11/2012
1.50
 3,050 1.58 1.58 1.50 0 0 0
31/10/2012
1.58
 10 1.50 1.58 1.58 0 0 0
30/10/2012
1.50
 3,650 1.56 1.56 1.48 0 2,610 0.0
29/10/2012
1.56
 40 1.56 1.56 1.53 0 0 0
26/10/2012
1.56
 1,080 1.52 1.56 1.47 0 0 0
25/10/2012
1.52
 6,060 1.53 1.53 1.46 0 0 0
24/10/2012
1.53
 19,500 1.61 1.61 1.53 0 0 0
23/10/2012
1.61
 100 1.65 1.65 1.60 90 100 0.0
22/10/2012
1.65
 0 1.65 1.65 1.65 0 0 0
19/10/2012
1.65
 0 1.65 1.65 1.65 0 0 0
18/10/2012
1.65
 4,860 1.66 1.66 1.65 0 0 0
17/10/2012
1.66
 20 1.70 1.70 1.66 0 0 0
16/10/2012
1.70
 150 1.72 1.72 1.63 0 0 0
15/10/2012
1.72
 10 1.64 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 1.61 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 1.61 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 1.60 1.61 1.61 0 0 0
02/10/2012
1.60
 30 1.57 1.60 1.60 0 0 0
01/10/2012
1.57
 1,110 1.64 1.64 1.57 0 0 0
28/09/2012
1.64
 10 1.60 1.64 1.64 0 0 0
27/09/2012
1.60
 140 1.56 1.63 1.55 0 0 0
26/09/2012
1.56
 650 1.63 1.63 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 1.63 1.70 1.63 0 0 0
19/09/2012
1.63
 10,210 1.63 1.63 1.56 0 0 0
18/09/2012
1.63
 10 1.60 1.63 1.63 0 0 0
17/09/2012
1.60
 2,220 1.67 1.67 1.60 0 0 0
14/09/2012
1.67
 1,690 1.66 1.70 1.64 0 0 0
13/09/2012
1.66
 2,120 1.66 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 1.69 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 1.63 1.69 1.61 0 0 0
04/09/2012
1.63
 630 1.69 1.70 1.61 0 0 0
31/08/2012
1.69
 100 1.70 1.70 1.69 0 0 0
30/08/2012
1.70
 20 1.67 1.70 1.60 0 0 0
29/08/2012
1.67
 1,260 1.60 1.67 1.65 800 0 0.0
28/08/2012
1.60
 15,790 1.67 1.67 1.60 0 2,170 0.0
27/08/2012
1.67
 1,840 1.69 1.69 1.61 800 0 0.0
24/08/2012
1.69
 14,990 1.70 1.70 1.62 5,000 260 0.1
23/08/2012
1.70
 12,490 1.78 1.78 1.70 7,400 800 0.1
22/08/2012
1.78
 8,060 1.80 1.80 1.72 8,000 0 0.1
21/08/2012
1.80
 4,720 1.73 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 1.88 1.88 1.80 195,000 0 3.5
16/08/2012
1.88
 18,300 1.79 1.88 1.88 18,300 0 0.3
15/08/2012
1.79
 11,650 1.78 1.80 1.74 10,300 0 0.2
14/08/2012
1.78
 12,630 1.80 1.80 1.77 12,500 0 0.2
13/08/2012
1.80
 11,490 1.73 1.80 1.69 7,150 0 0.1
10/08/2012
1.73
 15,460 1.75 1.76 1.70 7,300 0 0.0
09/08/2012
1.75
 17,040 1.69 1.76 1.71 0 183,050 -3.0
08/08/2012
1.69
 5,440 1.67 1.72 1.66 0 0 0
07/08/2012
1.67
 1,230 1.72 1.72 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 1.72 1.72 1.66 0 0 0
02/08/2012
1.72
 3,890 1.70 1.72 1.64 0 0 0
01/08/2012
1.70
 1,410 1.66 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 1.72 1.72 1.63 0 0 0
27/07/2012
1.72
 3,120 1.72 1.72 1.63 0 0 0
26/07/2012
1.72
 2,300 1.67 1.72 1.63 0 20,010 -0.3
25/07/2012
1.67
 1,140 1.72 1.73 1.67 0 140 0.0
24/07/2012
1.72
 1,480 1.72 1.72 1.65 0 0 0
23/07/2012
1.72
 810 1.72 1.72 1.66 0 10 0.0
20/07/2012
1.72
 4,520 1.77 1.80 1.72 0 0 0
19/07/2012
1.77
 13,030 1.80 1.80 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 1.82 1.82 1.80 0 0 0
16/07/2012
1.82
 2,070 1.77 1.82 1.69 0 0 0
13/07/2012
1.77
 310 1.81 1.81 1.77 0 0 0
12/07/2012
1.81
 130 1.76 1.81 1.81 0 0 0
11/07/2012
1.76
 5,000 1.70 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 1.72 1.77 1.66 0 0 0
05/07/2012
1.72
 3,310 1.71 1.72 1.66 0 0 0
04/07/2012
1.71
 2,210 1.67 1.74 1.71 0 0 0
03/07/2012
1.67
 7,430 1.74 1.74 1.67 0 1,320 0.0
02/07/2012
1.74
 9,140 1.76 1.77 1.74 0 0 0
29/06/2012
1.76
 1,030 1.72 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 1.78 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 1.88 1.88 1.79 0 0 0
22/06/2012
1.88
 60 1.82 1.88 1.88 0 0 0
21/06/2012
1.82
 450 1.85 1.91 1.77 0 0 0

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