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

11.80
-0.20
(-1.67%)
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
(2026-09-08) 		-1.77 -15.06% 25,211,000 155,070 -0.4
9.98
11.80
11.80
2 tháng
(2026-08-10) 		-1.97 -16.49% 43,442,700 -107,930 -3.7
9.98
12.60
11.80
3 tháng
(2026-07-10) 		-4.67 -31.88% 72,166,100 -66,230 -3.7
9.98
14.65
11.80
6 tháng
(2026-04-13) 		-6.59 -39.75% 172,123,200 -2,003,430 -33.8
9.98
16.61
11.80
12 tháng
(2025-10-13) 		-20.61 -67.38% 615,690,400 -6,848,330 -157.5
9.98
32.61
11.80
24 tháng
(2024-10-18) 		-10.05 -50.18% 1,659,129,800 1,794,933 -62.5
9.98
32.61
11.80
36 tháng
(2023-10-24) 		-10.01 -50.07% 2,268,826,800 2,889,045 -25.2
9.98
32.61
11.80
60 tháng
(2021-11-03) 		-30.45 -75.32% 3,106,158,300 2,889,071 -53.2
9.98
46.40
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2011
2.21
 26,430 2.20 2.22 2.20 0 2,000 -0.1
14/03/2011
2.31
 14,190 2.23 2.34 2.23 0 0 0
11/03/2011
2.34
 23,410 2.38 2.38 2.32 0 0 0
10/03/2011
2.29
 14,360 2.32 2.32 2.24 0 0 0
09/03/2011
2.21
 16,570 2.33 2.33 2.21 0 0 0
08/03/2011
2.31
 8,230 2.28 2.31 2.28 0 0 0
07/03/2011
2.28
 11,320 2.24 2.28 2.24 0 0 0
04/03/2011
2.24
 34,510 2.38 2.38 2.24 2,000 0 0.1
03/03/2011
2.35
 3,090 2.22 2.35 2.22 0 0 0
02/03/2011
2.33
 42,650 2.34 2.41 2.33 0 0 0
01/03/2011
2.45
 460 2.40 2.45 2.40 0 0 0
28/02/2011
2.43
 19,000 2.46 2.46 2.43 0 0 0
25/02/2011
2.38
 25,590 2.39 2.39 2.35 0 0 0
24/02/2011
2.28
 122,370 2.29 2.32 2.28 0 0 0
23/02/2011
2.40
 70,500 2.41 2.57 2.40 1,000 4,000 -0.1
22/02/2011
2.52
 52,800 2.52 2.56 2.52 0 26,270 -0.9
21/02/2011
2.66
 70,330 2.66 2.66 2.66 0 150 0.0
18/02/2011
2.80
 8,300 2.73 2.86 2.72 0 0 0
17/02/2011
2.82
 131,530 2.83 2.83 2.73 0 0 0
16/02/2011
2.87
 21,080 2.87 2.88 2.83 2,000 0 0.1
15/02/2011
2.87
 4,850 2.91 2.91 2.87 0 0 0
14/02/2011
2.88
 520 2.88 2.88 2.88 0 0 0
11/02/2011
2.90
 11,620 2.90 2.90 2.90 0 0 0
10/02/2011
2.91
 6,500 2.91 2.92 2.91 0 0 0
09/02/2011
2.91
 1,010 2.93 2.93 2.91 0 0 0
08/02/2011
2.91
 7,750 2.93 2.93 2.91 0 0 0
28/01/2011
2.90
 28,240 2.90 2.90 2.88 0 0 0
27/01/2011
2.88
 19,500 2.91 2.91 2.88 0 0 0
26/01/2011
2.91
 33,310 2.93 2.93 2.91 0 0 0
25/01/2011
2.94
 49,470 2.88 2.98 2.88 0 0 0
24/01/2011
3.02
 17,560 3.09 3.09 3.02 0 0 0
21/01/2011
3.12
 17,620 3.12 3.12 3.09 0 0 0
20/01/2011
3.12
 16,010 3.13 3.13 3.10 16,000 0 0.7
19/01/2011
3.13
 4,510 3.10 3.13 3.10 0 1,500 -0.1
18/01/2011
3.11
 3,940 3.09 3.11 3.07 800 0 0.0
17/01/2011
3.10
 28,680 3.08 3.13 3.08 20,000 0 0.8
14/01/2011
3.09
 20,500 3.07 3.13 3.05 15,000 0 0.6
13/01/2011
3.09
 23,500 3.02 3.13 3.02 10,050 0 0.4
12/01/2011
3.13
 2,320 3.19 3.19 3.13 2,220 310 0.1
11/01/2011
3.13
 11,940 3.11 3.13 3.09 11,940 0 0.5
10/01/2011
3.13
 4,910 3.13 3.13 3.13 4,610 0 0.2
07/01/2011
3.18
 2,070 3.09 3.18 3.09 960 0 0.0
06/01/2011
3.20
 4,710 3.13 3.20 3.13 4,700 0 0.2
05/01/2011
3.16
 12,060 3.19 3.19 3.16 9,780 0 0.4
04/01/2011
3.19
 4,700 3.09 3.19 3.09 80 0 0.0
31/12/2010
3.05
 44,280 3.06 3.24 3.05 20,000 0 0.9
30/12/2010
3.20
 24,000 3.20 3.20 3.18 20,000 0 0.9
29/12/2010
3.20
 13,920 3.16 3.20 3.16 13,910 0 0.6
28/12/2010
3.24
 23,190 3.16 3.24 3.13 18,100 0 0.8
27/12/2010
3.20
 11,610 3.26 3.29 3.20 9,000 0 0.4
24/12/2010
3.26
 18,100 3.13 3.26 3.13 2,510 0 0.1
23/12/2010
3.27
 9,200 3.19 3.27 3.16 0 0 0
22/12/2010
3.27
 24,760 3.27 3.27 3.27 21,260 0 0.9
21/12/2010
3.27
 20,260 3.20 3.27 3.20 6,800 0 0.3
20/12/2010
3.25
 24,260 3.37 3.37 3.23 200 0 0.0
17/12/2010
3.23
 9,510 3.16 3.23 3.09 0 0 0
16/12/2010
3.16
 22,400 3.20 3.20 3.15 10,010 0 0.4
15/12/2010
3.13
 42,290 3.07 3.16 3.07 0 0 0
14/12/2010
3.13
 33,290 3.27 3.27 3.13 0 0 0
13/12/2010
3.27
 72,750 3.27 3.27 3.26 0 30 0.0
10/12/2010
3.11
 23,330 3.09 3.20 3.09 0 0 0
09/12/2010
3.09
 2,080 3.09 3.13 2.89 0 0 0
08/12/2010
3.01
 57,480 3.13 3.13 3.01 0 0 0
07/12/2010
3.16
 47,590 3.10 3.22 3.09 0 0 0
06/12/2010
3.24
 31,550 3.25 3.25 3.13 780 0 0.0
03/12/2010
3.24
 32,340 3.09 3.24 3.09 0 0 0
02/12/2010
3.09
 25,170 2.98 3.09 2.94 0 0 0
01/12/2010
2.99
 25,360 3.02 3.02 2.98 0 0 0
30/11/2010
3.01
 24,450 3.02 3.02 2.94 0 10 0.0
29/11/2010
2.94
 9,100 2.83 2.94 2.83 0 0 0
26/11/2010
2.93
 25,000 2.91 2.93 2.91 0 0 0
25/11/2010
2.91
 2,730 2.91 2.91 2.91 0 0 0
24/11/2010
2.86
 26,030 2.87 2.87 2.80 30 0 0.0
23/11/2010
2.87
 6,460 2.72 2.87 2.72 0 0 0
22/11/2010
2.80
 31,910 2.72 2.82 2.72 0 11,440 -0.4
19/11/2010
2.82
 31,320 2.80 2.85 2.80 0 11,450 -0.4
18/11/2010
2.83
 41,810 2.83 2.88 2.82 0 17,280 -0.7
17/11/2010
2.82
 20,360 2.69 2.82 2.69 0 0 0
16/11/2010
2.80
 50,250 2.80 2.80 2.72 0 18,050 -0.7
15/11/2010
2.80
 42,630 2.90 2.91 2.80 0 14,560 -0.6
12/11/2010
2.90
 46,640 2.94 2.94 2.85 0 18,200 -0.7
11/11/2010
2.95
 67,000 3.02 3.02 2.95 0 0 0
10/11/2010
3.02
 40,000 3.05 3.06 2.98 0 13,590 -0.6
09/11/2010
3.03
 140,280 3.13 3.13 3.03 0 17,020 -0.7
08/11/2010
3.13
 43,560 3.13 3.14 3.13 0 25,000 -1.1
05/11/2010
3.13
 23,880 3.10 3.13 3.10 0 0 0
04/11/2010
3.09
 33,170 3.09 3.16 3.09 30 0 0.0
03/11/2010
3.10
 27,350 3.16 3.16 3.10 0 20,000 -0.9
02/11/2010
3.18
 54,290 3.18 3.20 3.13 0 42,000 -1.8
01/11/2010
3.21
 2,380 3.21 3.21 3.21 0 100 0.0
29/10/2010
3.25
 30,730 3.27 3.27 3.18 0 0 0
28/10/2010
3.25
 15,640 3.13 3.27 3.13 0 0 0
27/10/2010
3.24
 8,000 3.30 3.30 3.24 0 0 0
26/10/2010
3.27
 21,550 3.24 3.27 3.19 0 50 0.0
25/10/2010
3.18
 5,980 3.16 3.19 3.16 50 100 0.0
22/10/2010
3.16
 28,520 3.24 3.24 3.16 200 0 0.0
21/10/2010
3.18
 33,670 3.20 3.21 3.18 0 0 0
20/10/2010
3.23
 41,640 3.20 3.27 3.18 0 0 0
19/10/2010
3.28
 24,690 3.28 3.28 3.20 0 100 0.0
18/10/2010
3.24
 400 3.24 3.24 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc