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)
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
16/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
16/04/2010
5.04
 73,760 4.81 5.04 5.04 0 0 0
15/04/2010
4.81
 473,130 4.59 4.81 4.71 178,270 4,500 13.1
14/04/2010
4.59
 225,850 4.46 4.62 4.46 88,790 4,000 6.1
13/04/2010
4.46
 133,460 4.46 4.52 4.46 71,280 1,000 4.9
12/04/2010
4.46
 131,290 4.49 4.52 4.43 4,800 390 0.3
09/04/2010
4.49
 159,370 4.52 4.62 4.46 1,700 0 0.1
08/04/2010
4.52
 258,320 4.36 4.55 4.43 0 4,000 -0.3
07/04/2010
4.36
 88,110 4.36 4.40 4.30 300 4,300 -0.3
06/04/2010
4.36
 227,750 4.20 4.40 4.33 7,500 6,390 0.1
05/04/2010
4.20
 85,240 4.14 4.20 4.11 0 0 0
02/04/2010
4.14
 104,040 4.17 4.24 4.05 4,500 1,800 0.2
01/04/2010
4.17
 144,020 4.01 4.20 3.98 0 16,190 -1.0
31/03/2010
4.01
 61,940 4.05 4.08 4.01 710 2,500 -0.1
30/03/2010
4.05
 41,490 4.05 4.08 3.98 0 5,500 0
29/03/2010
4.05
 43,280 4.01 4.08 4.01 0 500 -0.0
26/03/2010
4.01
 75,820 3.98 4.01 3.95 400 0 0.0
25/03/2010
3.98
 92,620 4.11 4.11 3.95 0 0 0
24/03/2010
4.11
 154,850 4.01 4.11 4.01 0 500 -0.0
23/03/2010
4.01
 110,000 4.14 4.14 4.01 1,200 0 0.1
22/03/2010
4.14
 92,120 4.27 4.27 4.14 2,020 800 0.1
19/03/2010
4.27
 70,950 4.30 4.33 4.24 20 0 0.0
18/03/2010
4.30
 110,460 4.24 4.30 4.17 720 3,000 -0.2
17/03/2010
4.24
 124,790 4.30 4.36 4.24 3,490 1,300 0.1
16/03/2010
4.30
 112,410 4.49 4.49 4.27 2,000 0 0.1
15/03/2010
4.49
 116,360 4.59 4.59 4.43 670 500 0.0
12/03/2010
4.59
 203,920 4.43 4.62 4.52 4,500 0 0.3
11/03/2010
4.43
 108,430 4.24 4.43 4.30 1,300 0 0.1
10/03/2010
4.24
 182,300 4.20 4.33 4.17 1,240 107,500 -7.1
09/03/2010
4.20
 197,170 4.08 4.20 4.01 0 73,600 -4.7
08/03/2010
4.08
 148,330 4.11 4.17 4.08 0 42,600 -2.8
05/03/2010
4.11
 70,820 4.11 4.11 4.05 0 0 0
04/03/2010
4.11
 117,990 4.01 4.20 4.05 500 8,990 -0.6
03/03/2010
4.01
 53,920 3.98 4.01 3.92 0 1,360 -0.1
02/03/2010
3.98
 78,860 4.01 4.05 3.98 300 6,000 -0.4
01/03/2010
4.01
 113,890 3.85 4.05 3.89 0 10,660 -0.7
26/02/2010
3.85
 36,250 3.82 3.89 3.82 6,000 0 0.4
25/02/2010
3.82
 26,920 3.82 3.95 3.82 5,040 0 0.3
24/02/2010
3.82
 36,140 3.82 3.85 3.76 11,550 100 0.7
23/02/2010
3.82
 48,190 3.98 3.98 3.82 10,920 2,100 0.5
22/02/2010
3.98
 35,100 3.89 4.01 3.89 0 0 0
12/02/2010
3.89
 35,500 3.89 4.05 3.89 0 0 0
11/02/2010
3.89
 30,900 3.82 3.89 3.82 14,200 0 0.9
10/02/2010
3.82
 23,370 3.76 3.89 3.82 16,140 0 1.0
09/02/2010
3.76
 48,560 3.82 3.82 3.76 10,000 0 0.6
08/02/2010
3.82
 29,340 3.82 3.82 3.82 740 0 0.0
05/02/2010
3.82
 62,510 3.85 3.92 3.76 2,830 0 0.2
04/02/2010
3.85
 26,500 3.69 3.85 3.76 240 0 0.0
03/02/2010
3.69
 7,100 3.66 3.76 3.66 30 140 -0.0
02/02/2010
3.66
 17,800 3.79 3.79 3.66 100 0 0.0
01/02/2010
3.79
 220 3.76 3.89 3.79 0 0 0
29/01/2010
3.76
 23,760 3.76 3.76 3.63 2,550 0 0.1
28/01/2010
3.76
 14,450 3.79 3.79 3.76 0 0 0
27/01/2010
3.79
 38,510 3.82 3.89 3.76 0 2,110 -0.1
26/01/2010
3.82
 16,980 3.66 3.82 3.69 180 1,000 -0.0
25/01/2010
3.66
 21,820 3.60 3.66 3.60 2,520 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |