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)
14/04/2009
1.28
 44,020 1.27 1.33 1.28 100 0 0
13/04/2009
1.27
 128,920 1.21 1.27 1.26 0 0 0
10/04/2009
1.21
 41,790 1.16 1.21 1.21 500 0 0
09/04/2009
1.16
 17,980 1.18 1.23 1.16 3,000 3,500 0
08/04/2009
1.18
 35,300 1.24 1.25 1.18 0 5,000 0
07/04/2009
1.24
 24,360 1.19 1.25 1.19 1,100 0 0
03/04/2009
1.19
 52,650 1.13 1.19 1.16 0 0 0
02/04/2009
1.13
 10,900 1.12 1.15 1.13 0 0 0
01/04/2009
1.12
 19,830 1.11 1.12 1.11 0 0 0
31/03/2009
1.11
 6,500 1.12 1.12 1.09 0 0 0
30/03/2009
1.12
 22,940 1.13 1.13 1.08 1,500 0 0
27/03/2009
1.13
 23,110 1.15 1.18 1.11 0 0 0
26/03/2009
1.15
 19,210 1.12 1.15 1.13 0 0 0
25/03/2009
1.12
 15,530 1.11 1.13 1.08 4,900 0 0
24/03/2009
1.11
 16,900 1.06 1.11 1.11 0 0 0
23/03/2009
1.06
 16,400 1.08 1.12 1.06 0 0 0
20/03/2009
1.08
 2,320 1.06 1.08 1.03 0 0 0
19/03/2009
1.06
 20,900 1.11 1.16 1.06 0 0 0
18/03/2009
1.11
 28,250 1.06 1.11 1.06 0 0 0
17/03/2009
1.06
 6,420 1.07 1.08 1.03 0 0 0
16/03/2009
1.07
 7,140 1.05 1.07 1.03 0 0 0
13/03/2009
1.05
 10,000 1.02 1.06 1.03 1,000 0 0
12/03/2009
1.02
 6,020 1.07 1.07 1.02 0 0 0
11/03/2009
1.07
 6,260 1.03 1.07 1.07 0 0 0
10/03/2009
1.03
 12,770 1.01 1.03 1.01 800 0 0
09/03/2009
1.01
 1,780 1.01 1.02 0.97 0 800 0
06/03/2009
1.01
 5,400 1.02 1.02 0.98 0 800 0
05/03/2009
1.02
 2,800 1.00 1.03 1.01 0 0 0
04/03/2009
1.00
 4,530 0.98 1.00 0.98 0 0 0
03/03/2009
0.98
 2,470 0.98 0.98 0.93 0 0 0
02/03/2009
0.98
 500 0.98 0.98 0.98 0 0 0
27/02/2009
0.98
 4,950 0.96 0.98 0.98 0 0 0
26/02/2009
0.96
 10,420 0.93 0.96 0.91 0 1,600 0
25/02/2009
0.93
 5,980 0.89 0.93 0.93 0 1,000 0
24/02/2009
0.89
 13,090 0.94 0.94 0.89 0 1,170 0
23/02/2009
0.94
 12,410 0.98 0.98 0.94 0 0 0
20/02/2009
0.98
 6,050 0.95 0.98 0.97 700 0 0
19/02/2009
0.95
 930 0.95 0.95 0.91 0 880 0
18/02/2009
0.95
 5,010 1.00 1.00 0.95 120 0 0
17/02/2009
1.00
 7,100 1.01 1.01 0.96 0 0 0
16/02/2009
1.01
 2,230 1.06 1.06 1.01 0 0 0
13/02/2009
1.06
 1,570 1.06 1.06 1.01 0 0 0
12/02/2009
1.06
 4,930 1.03 1.06 1.00 0 0 0
11/02/2009
1.03
 4,330 1.04 1.04 1.02 1,000 560 0
10/02/2009
1.04
 3,180 1.04 1.05 1.01 600 0 0
09/02/2009
1.04
 11,890 0.99 1.04 1.03 0 0 0
06/02/2009
0.99
 6,450 1.00 1.01 0.99 1,000 0 0
05/02/2009
1.00
 7,480 1.05 1.05 1.00 0 0 0
04/02/2009
1.05
 960 1.06 1.06 1.01 0 0 0
03/02/2009
1.06
 3,510 1.09 1.09 1.04 160 0 0
02/02/2009
1.09
 3,150 1.10 1.12 1.09 0 0 0
23/01/2009
1.10
 520 1.05 1.10 1.05 190 0 0
22/01/2009
1.05
 1,760 1.05 1.05 1.04 0 1,150 0
21/01/2009
1.05
 3,510 1.01 1.06 1.02 0 10 0
20/01/2009
1.01
 3,740 1.04 1.08 0.99 0 0 0
19/01/2009
1.04
 60 1.04 1.04 1.04 0 0 0
16/01/2009
1.04
 2,010 1.04 1.08 1.04 0 840 0
15/01/2009
1.04
 2,110 1.08 1.08 1.04 0 0 0
14/01/2009
1.08
 2,620 1.08 1.08 1.04 0 0 0
13/01/2009
1.08
 3,330 1.09 1.09 1.07 0 70 0
12/01/2009
1.09
 1,350 1.08 1.09 1.09 0 1,050 0
09/01/2009
1.08
 4,110 1.08 1.08 1.08 0 0 0
08/01/2009
1.08
 24,100 1.09 1.09 1.06 0 2,360 0
07/01/2009
1.09
 14,800 1.08 1.11 1.09 0 0 0
06/01/2009
1.08
 6,130 1.08 1.09 1.08 0 1,560 0
05/01/2009
1.08
 14,280 1.08 1.08 1.07 2,000 0 0
02/01/2009
1.08
 640 1.09 1.10 1.05 0 0 0
31/12/2008
1.09
 1,140 1.08 1.09 1.06 1,000 0 0
30/12/2008
1.08
 8,460 1.07 1.08 1.07 0 2,150 0
29/12/2008
1.07
 6,990 1.07 1.07 1.06 1,000 0 0
26/12/2008
1.07
 4,270 1.06 1.08 1.03 0 0 0
25/12/2008
1.06
 3,570 1.03 1.07 1.03 0 0 0
24/12/2008
1.03
 2,690 1.06 1.06 1.02 0 100 0
23/12/2008
1.06
 3,150 1.07 1.07 1.03 0 0 0
22/12/2008
1.07
 5,600 1.04 1.08 1.06 0 0 0
19/12/2008
1.04
 7,630 1.06 1.08 1.04 400 0 0
18/12/2008
1.06
 2,510 1.04 1.06 1.04 0 1,590 0
17/12/2008
1.04
 6,110 1.03 1.08 1.04 0 0 0
16/12/2008
1.03
 9,850 1.08 1.09 1.03 0 0 0
15/12/2008
1.08
 12,130 1.03 1.08 1.01 590 0 0
12/12/2008
1.03
 6,810 0.99 1.03 1.01 1,000 0 0
11/12/2008
0.99
 5,620 1.01 1.04 0.98 0 930 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
10/12/2008
1.01
 8,970 1.06 1.06 1.01 0 0 0
09/12/2008
1.06
 12,060 1.05 1.08 1.03 0 0 0
08/12/2008
1.05
 16,010 1.08 1.09 1.05 200 0 0
05/12/2008
1.08
 9,070 1.09 1.09 1.07 800 670 0
04/12/2008
1.09
 10,080 1.08 1.11 1.09 0 330 0
03/12/2008
1.08
 10,440 1.09 1.11 1.08 0 0 0
02/12/2008
1.09
 7,230 1.13 1.13 1.07 200 1,400 0
01/12/2008
1.13
 26,870 1.10 1.14 1.07 0 0 0
28/11/2008
1.10
 13,290 1.05 1.10 1.03 0 0 0
27/11/2008
1.05
 10,460 1.05 1.07 1.03 0 0 0
26/11/2008
1.05
 23,940 1.08 1.08 1.05 0 0 0
25/11/2008
1.08
 20,050 1.06 1.08 1.07 0 0 0
24/11/2008
1.06
 13,650 1.05 1.06 1.02 0 0 0
21/11/2008
1.05
 6,780 1.05 1.06 1.02 0 0 0
20/11/2008
1.05
 11,750 1.07 1.07 1.03 0 0 0
19/11/2008
1.07
 5,800 1.07 1.11 1.07 0 1,000 0
18/11/2008
1.07
 9,930 1.06 1.09 1.05 0 0 0
17/11/2008
1.06
 21,950 1.12 1.12 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |