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

24.95
0.35
(1.42%)
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)
18/11/2009
4.71
 78,780 4.68 4.71 4.52 0 200 0
17/11/2009
4.68
 181,570 4.75 4.91 4.65 7,790 0 0
16/11/2009
4.75
 116,210 4.52 4.75 4.75 960 600 0
13/11/2009
4.52
 54,040 4.33 4.52 4.52 0 0 0
12/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/22.87 Giá: 20 (Volume + 22.87%, Ratio=0.23)
12/11/2009
4.33
 25,890 4.15 4.33 4.33 0 0 0
11/11/2009
4.15
 200,050 4.30 4.30 4.10 1,100 0 0
10/11/2009
4.30
 130,540 4.30 4.33 4.20 0 22,580 0
09/11/2009
4.30
 163,160 4.28 4.30 4.10 0 0 0
06/11/2009
4.28
 165,660 4.07 4.28 4.25 0 20 0
05/11/2009
4.07
 52,910 3.90 4.07 3.95 0 0 0
04/11/2009
3.90
 66,620 3.82 3.90 3.67 500 0 0
03/11/2009
3.82
 112,340 4.00 4.05 3.82 3,000 0 0
02/11/2009
4.00
 58,100 4.20 4.20 4.00 0 100 0
30/10/2009
4.20
 58,860 4.15 4.33 4.00 0 0 0
29/10/2009
4.15
 76,800 4.35 4.35 4.15 10 2,020 0
28/10/2009
4.35
 226,980 4.33 4.35 4.13 0 0 0
27/10/2009
4.33
 23,380 4.56 4.56 4.33 500 0 0
26/10/2009
4.56
 35,590 4.63 4.76 4.53 1,000 200 0
23/10/2009
4.63
 62,260 4.86 4.86 4.63 0 2,150 0
22/10/2009
4.86
 19,560 4.86 4.91 4.71 0 0 0
21/10/2009
4.86
 60,260 4.83 4.99 4.83 0 0 0
20/10/2009
4.83
 103,330 4.61 4.83 4.76 0 0 0
19/10/2009
4.61
 120,180 4.81 4.81 4.58 0 0 0
16/10/2009
4.81
 110,160 5.06 5.06 4.81 0 6,190 0
15/10/2009
5.06
 120,760 4.96 5.16 4.91 0 1,100 0
14/10/2009
4.96
 129,320 4.73 4.96 4.58 0 2,000 0
13/10/2009
4.73
 160,520 4.53 4.73 4.56 700 0 0
12/10/2009
4.53
 149,620 4.33 4.53 4.35 0 0 0
09/10/2009
4.33
 122,270 4.13 4.33 4.33 0 0 0
08/10/2009
4.13
 186,020 3.95 4.13 3.97 0 6,130 0
07/10/2009
3.95
 33,790 3.77 3.95 3.95 0 0 0
06/10/2009
3.77
 52,190 3.59 3.77 3.75 0 0 0
05/10/2009
3.59
 83,280 3.44 3.59 3.47 0 0 0
02/10/2009
3.44
 105,940 3.57 3.57 3.39 0 300 0
01/10/2009
3.57
 153,420 3.70 3.70 3.52 0 0 0
30/09/2009
3.70
 117,600 3.75 3.75 3.67 0 0 0
29/09/2009
3.75
 91,700 3.80 3.80 3.70 0 0 0
28/09/2009
3.80
 96,090 3.90 3.90 3.77 300 0 0
25/09/2009
3.90
 93,480 3.80 3.90 3.72 0 0 0
24/09/2009
3.80
 155,600 3.85 3.90 3.75 0 1,210 0
23/09/2009
3.85
 246,640 3.67 3.85 3.75 100 0 0
22/09/2009
3.67
 162,190 3.52 3.67 3.62 3,000 0 0
21/09/2009
3.52
 138,420 3.37 3.52 3.49 0 0 0
18/09/2009
3.37
 145,310 3.21 3.37 3.21 0 0 0
17/09/2009
3.21
 157,720 3.21 3.24 3.06 0 800 0
16/09/2009
3.21
 132,150 3.21 3.34 3.21 1,000 0 0
15/09/2009
3.21
 117,340 3.27 3.29 3.14 0 0 0
14/09/2009
3.27
 119,890 3.21 3.29 3.24 30 2,300 0
11/09/2009
3.21
 199,130 3.06 3.21 2.99 800 0 0
10/09/2009
3.06
 96,410 3.11 3.14 3.04 0 0 0
09/09/2009
3.11
 143,340 3.01 3.14 3.01 300 0 0
08/09/2009
3.01
 122,760 2.89 3.01 2.89 1,900 0 0
07/09/2009
2.89
 140,340 2.83 2.89 2.73 1,400 650 0
04/09/2009
2.83
 205,920 2.94 2.94 2.83 700 300 0
03/09/2009
2.94
 126,160 2.91 2.99 2.83 0 2,000 0
02/09/2009
2.91
 0 2.91 2.91 2.91 0 0 0
01/09/2009
2.91
 136,020 2.94 2.94 2.83 180 2,160 0
31/08/2009
2.94
 74,110 2.94 2.99 2.89 0 100 0
28/08/2009
2.94
 90,450 2.81 2.94 2.83 0 0 0
27/08/2009
2.81
 104,910 2.81 2.83 2.78 0 0 0
26/08/2009
2.81
 188,590 2.68 2.81 2.58 1,800 0 0
25/08/2009
2.68
 139,440 2.78 2.78 2.66 400 1,500 0
24/08/2009
2.78
 223,870 2.91 3.01 2.78 2,350 2,000 0
21/08/2009
2.91
 58,550 2.78 2.91 2.91 0 0 0
20/08/2009
2.78
 263,190 2.66 2.78 2.76 0 1,600 0
19/08/2009
2.66
 96,210 2.53 2.66 2.63 0 500 0
18/08/2009
2.53
 145,060 2.43 2.53 2.42 0 0 0
17/08/2009
2.43
 103,150 2.50 2.56 2.43 1,150 0 0
14/08/2009
2.50
 407,170 2.38 2.50 2.48 0 0 0
13/08/2009
2.38
 32,280 2.27 2.38 2.38 0 0 0
12/08/2009
2.27
 117,230 2.26 2.33 2.26 0 0 0
11/08/2009
2.26
 75,590 2.24 2.27 2.21 0 2,000 0
10/08/2009
2.24
 51,490 2.23 2.28 2.16 0 0 0
07/08/2009
2.23
 30,490 2.27 2.30 2.22 0 0 0
06/08/2009
2.27
 52,220 2.32 2.40 2.27 0 0 0
05/08/2009
2.32
 90,520 2.22 2.32 2.18 0 0 0
04/08/2009
2.22
 75,360 2.13 2.23 2.13 0 2,280 0
03/08/2009
2.13
 10,340 2.11 2.15 2.11 500 0 0
31/07/2009
2.11
 42,440 2.01 2.11 2.09 0 0 0
30/07/2009
2.01
 10,440 2.02 2.05 2.00 500 0 0
29/07/2009
2.02
 27,880 2.05 2.09 2.02 0 0 0
28/07/2009
2.05
 63,350 2.15 2.15 2.05 3,000 0 0
27/07/2009
2.15
 36,140 2.11 2.21 2.11 400 0 0
24/07/2009
2.11
 9,950 2.01 2.11 2.11 0 0 0
23/07/2009
2.01
 12,700 1.96 2.01 1.92 200 0 0
22/07/2009
1.96
 17,530 1.97 2.02 1.96 0 0 0
21/07/2009
1.97
 12,510 1.97 1.97 1.96 0 0 0
20/07/2009
1.97
 23,470 2.01 2.01 1.94 0 100 0
17/07/2009
2.01
 10,100 2.01 2.02 1.92 0 0 0
16/07/2009
2.01
 22,490 2.00 2.02 1.97 0 0 0
15/07/2009
2.00
 11,480 1.95 2.02 1.96 0 0 0
14/07/2009
1.95
 49,040 1.96 2.01 1.95 0 0 0
13/07/2009
1.96
 37,020 2.01 2.01 1.93 480 1,340 0
10/07/2009
2.01
 15,530 2.03 2.07 1.95 0 1,000 0
09/07/2009
2.03
 26,400 2.08 2.12 2.03 0 0 0
08/07/2009
2.08
 12,930 2.13 2.13 2.03 120 0 0
07/07/2009
2.13
 23,570 2.13 2.15 2.06 200 0 0
06/07/2009
2.13
 50,280 2.02 2.13 2.10 0 0 0
03/07/2009
2.02
 32,740 2.00 2.02 1.91 1,340 0 0
02/07/2009
2.00
 17,560 1.97 2.07 1.88 600 0 0

Chính sách bảo mật | Điều khoản sử dụng |