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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |