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

24.60
0.25
(1.03%)
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)
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
25/06/2008
1.68
 5,150 1.68 1.73 1.68 1,140 0 0
24/06/2008
1.68
 15,410 1.64 1.68 1.59 100 0 0
23/06/2008
1.64
 4,650 1.68 1.68 1.64 2,200 0 0
20/06/2008
1.68
 3,000 1.68 1.68 1.68 3,000 0 0
19/06/2008
1.68
 4,240 1.73 1.73 1.68 3,010 0 0
18/06/2008
1.73
 5,290 1.77 1.80 1.73 2,900 0 0
17/06/2008
1.77
 110 1.73 1.77 1.77 100 0 0
16/06/2008
1.73
 21,820 1.70 1.73 1.73 1,700 0 0
13/06/2008
1.70
 20,520 1.67 1.70 1.70 4,600 0 0
12/06/2008
1.67
 8,050 1.64 1.67 1.66 1,100 0 0
11/06/2008
1.64
 1,810 1.61 1.64 1.64 0 0 0
10/06/2008
1.61
 5,500 1.58 1.61 1.55 0 0 0
09/06/2008
1.58
 21,240 1.61 1.63 1.58 9,140 200 0
06/06/2008
1.61
 17,800 1.58 1.61 1.55 10,850 0 0
05/06/2008
1.58
 22,000 1.61 1.61 1.58 12,000 1,670 0
04/06/2008
1.61
 20,340 1.64 1.64 1.61 9,340 0 0
03/06/2008
1.64
 9,000 1.67 1.67 1.64 8,000 0 0
02/06/2008
1.67
 3,000 1.71 1.71 1.67 2,500 0 0
30/05/2008
1.71
 200 1.74 1.74 1.71 200 0 0
29/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
28/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
27/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
26/05/2008
1.74
 3,910 1.77 1.77 1.74 1,900 0 0
23/05/2008
1.77
 100 1.80 1.80 1.77 100 0 0
22/05/2008
1.80
 1,100 1.84 1.84 1.80 100 0 0
21/05/2008
1.84
 10,000 1.87 1.87 1.84 2,000 0 0
20/05/2008
1.87
 200 1.91 1.91 1.87 200 0 0
19/05/2008
1.91
 500 1.95 1.95 1.91 0 0 0
16/05/2008
1.95
 15,190 1.98 1.98 1.95 1,100 0 0
15/05/2008
1.98
 110 2.02 2.02 1.98 0 0 0
14/05/2008
2.02
 5,500 2.06 2.06 2.02 400 0 0
13/05/2008
2.06
 0 2.06 2.06 2.06 0 0 0
12/05/2008
2.06
 400 2.10 2.10 2.06 200 0 0
09/05/2008
2.10
 5,970 2.14 2.14 2.10 760 0 0
08/05/2008
2.14
 15,210 2.18 2.18 2.14 0 0 0
07/05/2008
2.18
 5,050 2.21 2.23 2.18 860 0 0
06/05/2008
2.21
 6,010 2.17 2.21 2.21 830 0 0
05/05/2008
2.17
 8,670 2.12 2.17 2.12 0 0 0
29/04/2008
2.12
 9,060 2.09 2.12 2.09 2,000 0 0
28/04/2008
2.09
 8,110 2.05 2.09 2.01 450 0 0
25/04/2008
2.05
 4,260 2.09 2.09 2.05 300 0 0
24/04/2008
2.09
 4,660 2.11 2.11 2.07 500 0 0
23/04/2008
2.11
 460 2.16 2.16 2.11 100 0 0
22/04/2008
2.16
 1,250 2.20 2.20 2.16 1,050 0 0
21/04/2008
2.20
 4,050 2.24 2.28 2.20 200 0 0
18/04/2008
2.24
 7,040 2.28 2.32 2.24 1,200 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |