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)
14/11/2008
1.12
 12,230 1.10 1.14 1.12 0 0 0
13/11/2008
1.10
 19,670 1.07 1.12 1.05 0 0 0
12/11/2008
1.07
 24,150 1.11 1.11 1.05 0 0 0
11/11/2008
1.11
 26,320 1.16 1.16 1.11 0 500 0
10/11/2008
1.16
 19,290 1.16 1.18 1.16 0 0 0
07/11/2008
1.16
 29,180 1.17 1.17 1.11 0 0 0
06/11/2008
1.17
 75,530 1.16 1.22 1.11 2,000 0 0
05/11/2008
1.16
 45,650 1.11 1.16 1.16 0 0 0
04/11/2008
1.11
 36,580 1.06 1.11 1.09 0 0 0
03/11/2008
1.06
 19,550 1.10 1.10 1.05 0 0 0
31/10/2008
1.10
 38,250 1.09 1.10 1.09 10,150 0 0
30/10/2008
1.09
 22,940 1.04 1.09 1.00 0 0 0
29/10/2008
1.04
 20,710 0.99 1.04 1.02 2,000 0 0
28/10/2008
0.99
 64,770 1.05 1.05 0.99 0 0 0
27/10/2008
1.05
 27,540 1.10 1.10 1.05 0 0 0
24/10/2008
1.10
 36,520 1.06 1.10 1.03 0 0 0
23/10/2008
1.06
 37,590 1.12 1.12 1.06 0 2,520 0
22/10/2008
1.12
 31,850 1.11 1.12 1.11 2,500 0 0
21/10/2008
1.11
 81,790 1.06 1.11 1.07 500 57,870 0
20/10/2008
1.06
 109,140 1.11 1.16 1.06 0 51,000 0
17/10/2008
1.11
 36,740 1.06 1.11 1.10 0 20 0
16/10/2008
1.06
 62,150 1.12 1.12 1.06 0 50,000 0
15/10/2008
1.12
 87,800 1.16 1.18 1.12 0 39,240 0
14/10/2008
1.16
 72,200 1.11 1.16 1.16 500 70,000 0
13/10/2008
1.11
 36,400 1.15 1.15 1.11 200 33,400 0
10/10/2008
1.15
 47,000 1.21 1.21 1.15 100 25,240 0
09/10/2008
1.21
 39,300 1.26 1.30 1.20 0 30,500 0
08/10/2008
1.26
 38,280 1.33 1.33 1.26 100 25,890 0
07/10/2008
1.33
 15,110 1.40 1.40 1.33 100 11,050 0
06/10/2008
1.40
 31,500 1.46 1.46 1.40 100 16,540 0
03/10/2008
1.46
 32,050 1.49 1.49 1.44 1,000 27,500 0
02/10/2008
1.49
 37,870 1.52 1.53 1.49 0 28,140 0
01/10/2008
1.52
 10,200 1.55 1.55 1.52 0 420 0
30/09/2008
1.55
 540 1.63 1.63 1.55 0 20 0
29/09/2008
1.63
 19,430 1.71 1.71 1.63 0 15,450 0
26/09/2008
1.71
 22,800 1.69 1.77 1.64 1,000 13,000 0
25/09/2008
1.69
 14,800 1.67 1.69 1.62 0 0 0
24/09/2008
1.67
 10,730 1.67 1.72 1.60 2,000 0 0
23/09/2008
1.67
 21,970 1.64 1.67 1.57 2,120 0 0
22/09/2008
1.64
 2,560 1.57 1.64 1.64 0 0 0
19/09/2008
1.57
 26,730 1.50 1.57 1.57 1,630 0 0
18/09/2008
1.50
 13,350 1.57 1.57 1.50 2,150 0 0
17/09/2008
1.57
 23,740 1.65 1.65 1.57 2,000 500 0
16/09/2008
1.65
 41,120 1.61 1.65 1.53 0 2,000 0
15/09/2008
1.61
 58,410 1.61 1.69 1.53 0 0 0
12/09/2008
1.61
 18,380 1.70 1.70 1.61 0 2,000 0
11/09/2008
1.70
 29,080 1.78 1.78 1.70 0 950 0
10/09/2008
1.78
 76,550 1.88 1.88 1.78 0 500 0
09/09/2008
1.88
 78,960 1.97 1.97 1.88 500 13,150 0
08/09/2008
1.97
 4,490 2.08 2.08 1.97 500 0 0
05/09/2008
2.08
 34,590 2.18 2.18 2.08 17,000 100 0
04/09/2008
2.18
 66,380 2.20 2.20 2.10 500 0 0
03/09/2008
2.20
 54,390 2.10 2.20 2.20 0 0 0
29/08/2008
2.10
 91,370 2.21 2.21 2.10 500 7,000 0
28/08/2008
2.21
 105,290 2.32 2.44 2.21 650 1,000 0
27/08/2008
2.32
 27,650 2.23 2.32 2.32 0 0 0
26/08/2008
2.23
 16,710 2.12 2.23 2.23 0 0 0
25/08/2008
2.12
 10,100 2.03 2.12 2.12 5,220 300 0
22/08/2008
2.03
 87,750 1.93 2.03 1.93 3,430 0 0
21/08/2008
1.93
 56,520 1.84 1.93 1.85 0 0 0
20/08/2008
1.84
 157,250 1.76 1.84 1.68 6,250 0 0
19/08/2008
1.76
 116,640 1.68 1.76 1.76 0 0 0
18/08/2008
1.68
 6,790 1.60 1.68 1.68 0 300 0
15/08/2008
1.60
 9,700 1.55 1.60 1.60 0 0 0
14/08/2008
1.55
 3,150 1.51 1.55 1.55 0 0 0
13/08/2008
1.51
 5,100 1.47 1.51 1.51 0 0 0
12/08/2008
1.47
 6,970 1.43 1.47 1.47 0 0 0
11/08/2008
1.43
 1,220 1.39 1.43 1.43 200 0 0
08/08/2008
1.39
 47,070 1.35 1.39 1.35 7,570 560 0
07/08/2008
1.35
 31,820 1.35 1.39 1.35 2,000 4,100 0
06/08/2008
1.35
 24,110 1.31 1.35 1.31 0 0 0
05/08/2008
1.31
 16,940 1.35 1.35 1.31 100 0 0
04/08/2008
1.35
 41,720 1.31 1.35 1.32 50 0 0
01/08/2008
1.31
 28,290 1.28 1.31 1.31 8,600 0 0
31/07/2008
1.28
 20,260 1.31 1.31 1.27 0 2,220 0
30/07/2008
1.31
 46,700 1.34 1.34 1.31 3,760 12,000 0
29/07/2008
1.34
 17,480 1.31 1.34 1.34 0 0 0
28/07/2008
1.31
 15,970 1.34 1.34 1.31 0 9,100 0
25/07/2008
1.34
 2,060 1.38 1.38 1.34 0 0 0
24/07/2008
1.38
 5,990 1.42 1.42 1.38 1,000 520 0
23/07/2008
1.42
 120 1.46 1.46 1.42 0 0 0
22/07/2008
1.46
 100 1.51 1.51 1.46 0 0 0
21/07/2008
1.51
 1,200 1.55 1.55 1.51 0 800 0
18/07/2008
1.55
 11,510 1.59 1.59 1.55 3,880 1,100 0
17/07/2008
1.59
 29,500 1.64 1.64 1.59 0 10,150 0
16/07/2008
1.64
 28,870 1.64 1.66 1.63 3,770 8,930 0
15/07/2008
1.64
 104,310 1.59 1.64 1.63 3,400 94,540 0
14/07/2008
1.59
 154,800 1.55 1.59 1.55 8,910 105,440 0
11/07/2008
1.55
 136,030 1.54 1.58 1.50 7,520 96,690 0
10/07/2008
1.54
 23,300 1.58 1.58 1.54 500 13,210 0
09/07/2008
1.58
 7,030 1.63 1.63 1.58 0 4,330 0
08/07/2008
1.63
 10 1.68 1.68 1.63 0 0 0
07/07/2008
1.68
 34,080 1.73 1.76 1.68 32,230 12,150 0
04/07/2008
1.73
 47,470 1.71 1.76 1.72 400 21,120 0
03/07/2008
1.71
 34,510 1.71 1.71 1.66 800 16,000 0
02/07/2008
1.71
 11,960 1.69 1.72 1.65 7,450 0 0
01/07/2008
1.69
 27,540 1.67 1.71 1.62 0 0 0
30/06/2008
1.67
 5,400 1.67 1.67 1.67 1,200 0 0
27/06/2008
1.67
 14,250 1.72 1.77 1.67 2,520 0 0
26/06/2008
1.72
 5,070 1.68 1.72 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |