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)
26/05/2010
3.70
 67,800 3.56 3.70 3.56 10,500 0 0.5
25/05/2010
3.56
 33,530 3.59 3.70 3.56 960 0 0.0
24/05/2010
3.66
 42,590 3.66 3.66 3.52 50 5,410 -0.3
21/05/2010
3.59
 243,800 3.59 3.70 3.59 20,100 51,400 -1.6
20/05/2010
3.77
 70,570 3.59 3.77 3.59 100 5,000 -0.3
19/05/2010
3.70
 90,750 3.88 3.88 3.70 100 980 0.0
18/05/2010
3.81
 108,100 3.95 3.95 3.81 5,000 8,590 -0.2
17/05/2010
3.88
 134,830 3.95 3.99 3.84 100 16,960 -0.9
14/05/2010
3.95
 173,990 4.10 4.10 3.95 20 12,000 -0.7
13/05/2010
4.06
 125,100 4.06 4.13 3.95 210 47,910 -2.7
12/05/2010
4.02
 242,130 4.13 4.13 4.02 700 34,270 -1.9
11/05/2010
4.17
 206,120 4.27 4.27 4.17 500 25,000 -1.4
10/05/2010
4.20
 360,710 4.17 4.24 4.06 100 15,100 -0.9
07/05/2010
4.10
 400,570 4.13 4.20 4.10 0 5,000 -0.3
06/05/2010
4.31
 616,390 4.31 4.35 4.13 65,000 0 3.8
05/05/2010
4.35
 73,750 4.31 4.45 4.31 2,100 980 0.1
04/05/2010
4.45
 411,280 4.60 4.60 4.31 5,300 0 0.3
29/04/2010
4.45
 388,060 4.38 4.45 4.31 0 0 0
28/04/2010
4.27
 229,230 4.20 4.38 4.13 100 0 0.0
27/04/2010
4.20
 296,090 4.13 4.24 4.06 0 0 0
26/04/2010
4.06
 154,430 3.99 4.06 3.95 17,060 0 1.0
22/04/2010
3.99
 206,840 4.02 4.06 3.95 30,300 13,000 0.9
21/04/2010
3.88
 172,050 3.95 3.95 3.88 47,800 42,770 0.3
20/04/2010
3.92
 233,980 4.06 4.06 3.92 76,500 9,000 3.7
19/04/2010
4.06
 225,450 4.10 4.10 4.06 10,000 8,850 0.1
16/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
16/04/2010
3.92
 73,760 3.92 3.92 3.92 0 0 0
15/04/2010
3.73
 473,130 3.66 3.73 3.66 178,270 4,500 13.1
14/04/2010
3.56
 225,850 3.46 3.59 3.46 88,790 4,000 6.1
13/04/2010
3.46
 133,460 3.51 3.51 3.46 71,280 1,000 4.9
12/04/2010
3.46
 131,290 3.51 3.51 3.44 4,800 390 0.3
09/04/2010
3.49
 159,370 3.51 3.59 3.46 1,700 0 0.1
08/04/2010
3.51
 258,320 3.46 3.54 3.44 0 4,000 -0.3
07/04/2010
3.39
 88,110 3.39 3.41 3.34 300 4,300 -0.3
06/04/2010
3.39
 227,750 3.36 3.41 3.36 7,500 6,390 0.1
05/04/2010
3.26
 85,240 3.21 3.26 3.19 0 0 0
02/04/2010
3.21
 104,040 3.29 3.29 3.14 4,500 1,800 0.2
01/04/2010
3.24
 144,020 3.12 3.26 3.09 0 16,190 -1.0
31/03/2010
3.12
 61,940 3.12 3.17 3.12 710 2,500 -0.1
30/03/2010
3.14
 41,490 3.09 3.17 3.09 0 0 0
29/03/2010
3.14
 43,280 3.17 3.17 3.12 0 500 0.0
26/03/2010
3.12
 75,820 3.09 3.12 3.07 400 0 0.0
25/03/2010
3.09
 92,620 3.14 3.17 3.07 0 0 0
24/03/2010
3.19
 154,850 3.17 3.19 3.12 0 500 0.0
23/03/2010
3.12
 110,000 3.21 3.21 3.12 1,200 0 0.1
22/03/2010
3.21
 92,120 3.29 3.31 3.21 2,020 800 0.1
19/03/2010
3.31
 70,950 3.36 3.36 3.29 20 0 0.0
18/03/2010
3.34
 110,460 3.34 3.34 3.24 720 3,000 -0.2
17/03/2010
3.29
 124,790 3.34 3.39 3.29 3,490 1,300 0.1
16/03/2010
3.34
 112,410 3.39 3.44 3.31 2,000 0 0.1
15/03/2010
3.49
 116,360 3.56 3.56 3.44 670 500 0.0
12/03/2010
3.56
 203,920 3.59 3.59 3.51 4,500 0 0.3
11/03/2010
3.44
 108,430 3.39 3.44 3.34 1,300 0 0.1
10/03/2010
3.29
 182,300 3.26 3.36 3.24 1,240 107,500 -7.1
09/03/2010
3.26
 197,170 3.19 3.26 3.12 0 73,600 -4.7
08/03/2010
3.17
 148,330 3.21 3.24 3.17 0 42,600 -2.8
05/03/2010
3.19
 70,820 3.19 3.19 3.14 0 0 0
04/03/2010
3.19
 117,990 3.14 3.26 3.14 500 8,990 -0.6
03/03/2010
3.12
 53,920 3.12 3.12 3.04 0 1,360 -0.1
02/03/2010
3.09
 78,860 3.12 3.14 3.09 300 6,000 -0.4
01/03/2010
3.12
 113,890 3.07 3.14 3.02 0 10,660 -0.7
26/02/2010
2.99
 36,250 2.97 3.02 2.97 6,000 0 0.4
25/02/2010
2.97
 26,920 2.97 3.07 2.97 5,040 0 0.3
24/02/2010
2.97
 36,140 2.97 2.99 2.92 11,550 100 0.7
23/02/2010
2.97
 48,190 2.99 3.04 2.97 10,920 2,100 0.5
22/02/2010
3.09
 35,100 3.02 3.12 3.02 0 0 0
12/02/2010
3.02
 35,500 3.14 3.14 3.02 0 0 0
11/02/2010
3.02
 30,900 3.02 3.02 2.97 14,200 0 0.9
10/02/2010
2.97
 23,370 3.02 3.02 2.97 16,140 0 1.0
09/02/2010
2.92
 48,560 2.97 2.97 2.92 10,000 0 0.6
08/02/2010
2.97
 29,340 2.97 2.97 2.97 740 0 0.0
05/02/2010
2.97
 62,510 2.97 3.04 2.92 2,830 0 0.2
04/02/2010
2.99
 26,500 2.97 2.99 2.92 240 0 0.0
03/02/2010
2.87
 7,100 2.84 2.92 2.84 30 140 0.0
02/02/2010
2.84
 17,800 2.92 2.92 2.84 100 0 0.0
01/02/2010
2.94
 220 3.02 3.02 2.94 0 0 0
29/01/2010
2.92
 23,760 2.89 2.92 2.82 2,550 0 0.1
28/01/2010
2.92
 14,450 2.94 2.94 2.92 0 0 0
27/01/2010
2.94
 38,510 2.99 3.02 2.92 0 2,110 -0.1
26/01/2010
2.97
 16,980 2.87 2.97 2.87 180 1,000 0.0
25/01/2010
2.84
 21,820 2.79 2.84 2.79 2,520 0 0.1
22/01/2010
2.79
 12,660 2.82 2.84 2.77 7,000 400 0.4
21/01/2010
2.77
 23,590 2.82 2.87 2.75 3,000 0 0.2
20/01/2010
2.87
 18,100 2.99 2.99 2.87 10,000 0 0.6
19/01/2010
2.92
 8,770 2.84 2.97 2.84 0 500 0.0
18/01/2010
2.87
 23,980 2.97 2.97 2.87 0 0 0
15/01/2010
3.02
 9,420 3.12 3.12 3.02 200 0 0.0
14/01/2010
3.12
 30,210 3.07 3.12 3.04 0 0 0
13/01/2010
2.97
 42,800 2.89 3.02 2.87 600 0 0.0
12/01/2010
2.94
 56,370 2.99 3.09 2.94 0 0 0
11/01/2010
3.09
 27,970 3.31 3.31 3.09 520 0 0.0
08/01/2010
3.21
 30,360 3.41 3.41 3.21 0 0 0
07/01/2010
3.26
 34,500 3.31 3.46 3.26 0 0 0
06/01/2010
3.34
 103,240 3.31 3.41 3.29 700 10 0.0
05/01/2010
3.29
 95,020 3.29 3.29 3.26 0 22,700 -1.5
04/01/2010
3.14
 20,970 2.99 3.14 2.99 0 0 0
31/12/2009
2.99
 117,410 2.94 3.07 2.99 0 5,000 0
30/12/2009
2.94
 34,210 2.97 3.02 2.89 0 0 0
29/12/2009
2.97
 36,330 2.94 3.02 2.89 0 370 0
28/12/2009
2.94
 76,740 2.82 2.94 2.79 2,200 8,100 0
25/12/2009
2.82
 59,830 2.70 2.82 2.72 0 50 0

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