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)
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
22/01/2010
3.60
 12,660 3.57 3.66 3.57 7,000 400 0.4
21/01/2010
3.57
 23,590 3.69 3.69 3.54 3,000 0 0.2
20/01/2010
3.69
 18,100 3.76 3.85 3.69 10,000 0 0.6
19/01/2010
3.76
 8,770 3.69 3.82 3.66 0 500 -0.0
18/01/2010
3.69
 23,980 3.89 3.89 3.69 0 0 0
15/01/2010
3.89
 9,420 4.01 4.01 3.89 200 0 0.0
14/01/2010
4.01
 30,210 3.82 4.01 3.92 0 0 0
13/01/2010
3.82
 42,800 3.79 3.89 3.69 600 0 0.0
12/01/2010
3.79
 56,370 3.98 3.98 3.79 0 0 0
11/01/2010
3.98
 27,970 4.14 4.27 3.98 520 0 0.0
08/01/2010
4.14
 30,360 4.20 4.40 4.14 0 0 0
07/01/2010
4.20
 34,500 4.30 4.46 4.20 0 0 0
06/01/2010
4.30
 103,240 4.24 4.40 4.24 700 10 0.0
05/01/2010
4.24
 95,020 4.05 4.24 4.20 0 22,700 -1.5
04/01/2010
4.05
 20,970 3.85 4.05 3.85 0 0 0
31/12/2009
3.85
 117,410 3.79 3.95 3.85 0 5,000 0
30/12/2009
3.79
 34,210 3.82 3.89 3.73 0 0 0
29/12/2009
3.82
 36,330 3.79 3.89 3.73 0 370 0
28/12/2009
3.79
 76,740 3.63 3.79 3.60 2,200 8,100 0
25/12/2009
3.63
 59,830 3.47 3.63 3.50 0 50 0
24/12/2009
3.47
 28,000 3.41 3.47 3.34 0 3,000 0
23/12/2009
3.41
 29,000 3.34 3.41 3.28 6,080 0 0
22/12/2009
3.34
 16,730 3.34 3.44 3.28 0 0 0
21/12/2009
3.34
 15,550 3.19 3.34 3.19 0 0 0
18/12/2009
3.19
 29,780 3.06 3.19 3.06 0 300 0
17/12/2009
3.06
 18,480 3.15 3.15 3.01 0 0 0
16/12/2009
3.15
 33,200 3.31 3.34 3.15 10,000 0 0
15/12/2009
3.31
 18,180 3.41 3.41 3.25 0 0 0
14/12/2009
3.41
 31,850 3.38 3.50 3.22 500 480 0
11/12/2009
3.38
 36,740 3.54 3.54 3.38 0 0 0
10/12/2009
3.54
 44,690 3.69 3.76 3.54 0 0 0
09/12/2009
3.69
 64,750 3.89 3.89 3.69 22,150 0 0
08/12/2009
3.89
 46,980 4.05 4.08 3.85 16,250 0 0
07/12/2009
4.05
 30,810 3.89 4.05 3.89 0 0 0
04/12/2009
3.89
 15,450 3.85 3.95 3.82 0 0 0
03/12/2009
3.85
 81,390 4.05 4.05 3.85 0 0 0
02/12/2009
4.05
 123,920 4.24 4.27 4.05 0 0 0
01/12/2009
4.24
 73,810 4.08 4.24 3.95 0 0 0
30/11/2009
4.08
 39,030 4.05 4.24 3.95 0 0 0
27/11/2009
4.05
 135,020 3.85 4.05 3.66 1,540 0 0
26/11/2009
3.85
 80,890 4.05 4.20 3.85 0 0 0
25/11/2009
4.05
 79,630 4.24 4.36 4.05 15,800 0 0
24/11/2009
4.24
 104,120 4.43 4.43 4.24 100 0 0
23/11/2009
4.43
 134,370 4.65 4.65 4.43 0 0 0
20/11/2009
4.65
 77,130 4.71 4.75 4.65 0 0 0
19/11/2009
4.71
 69,720 4.71 4.81 4.65 0 700 0

Chính sách bảo mật | Điều khoản sử dụng |