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)
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
17/04/2008
2.28
 17,480 2.32 2.37 2.28 0 0 0
16/04/2008
2.32
 1,490 2.37 2.37 2.32 1,350 0 0
11/04/2008
2.37
 1,020 2.42 2.42 2.37 100 0 0
10/04/2008
2.42
 11,060 2.46 2.46 2.42 9,460 0 0
09/04/2008
2.46
 37,060 2.42 2.46 2.42 31,950 2,000 0
08/04/2008
2.42
 28,050 2.37 2.42 2.37 12,280 2,000 0
07/04/2008
2.37
 1,500 2.32 2.37 2.37 0 0 0
04/04/2008
2.32
 1,400 2.32 2.32 2.32 0 0 0
03/04/2008
2.32
 100 2.30 2.32 2.32 100 0 0
02/04/2008
2.30
 1,000 2.28 2.30 2.30 0 0 0
01/04/2008
2.28
 200 2.26 2.28 2.28 0 0 0
31/03/2008
2.26
 1,000 2.24 2.26 2.26 0 0 0
28/03/2008
2.24
 220 2.23 2.24 2.24 0 0 0
27/03/2008
2.23
 10,560 2.21 2.23 2.23 400 400 0
26/03/2008
2.21
 40,550 2.32 2.37 2.21 100 0 0
25/03/2008
2.32
 2,300 2.44 2.44 2.32 0 0 0
24/03/2008
2.44
 3,200 2.56 2.56 2.44 950 0 0
21/03/2008
2.56
 9,610 2.67 2.67 2.56 2,510 0 0
20/03/2008
2.67
 13,650 2.81 2.81 2.67 1,100 0 0
19/03/2008
2.81
 23,070 2.95 2.95 2.81 0 6,340 0
18/03/2008
2.95
 2,860 3.09 3.09 2.95 0 0 0
17/03/2008
3.09
 14,600 3.23 3.23 3.09 460 3,690 0
14/03/2008: Cổ tức tiền mặt tỉ lệ: 18%
14/03/2008
3.23
 86,370 3.08 3.23 3.16 74,370 0 0
13/03/2008
3.08
 18,360 3.03 3.14 3.03 1,530 1,000 0
12/03/2008
3.03
 55,350 2.89 3.03 2.94 28,400 1,000 0
11/03/2008
2.89
 55,650 2.89 2.89 2.76 13,190 0 0
10/03/2008
2.89
 19,090 2.76 2.89 2.89 1,000 1,010 0
07/03/2008
2.76
 9,250 2.65 2.76 2.76 9,200 0 0
06/03/2008
2.65
 6,650 2.53 2.65 2.65 2,000 5,000 0
05/03/2008
2.53
 124,050 2.65 2.67 2.53 79,700 0 0
04/03/2008
2.65
 620 2.78 2.78 2.65 300 0 0
03/03/2008
2.78
 1,810 2.92 2.92 2.78 900 0 0
29/02/2008
2.92
 32,850 3.05 3.05 2.92 800 0 0
28/02/2008
3.05
 24,120 3.21 3.21 3.05 2,750 5,000 0
27/02/2008
3.21
 15,630 3.37 3.37 3.21 2,400 0 0
26/02/2008
3.37
 10,840 3.53 3.53 3.37 0 0 0
25/02/2008
3.53
 42,420 3.39 3.53 3.28 1,200 1,000 0
22/02/2008
3.39
 30,350 3.53 3.53 3.37 1,210 500 0
21/02/2008
3.53
 21,210 3.71 3.71 3.53 1,500 0 0
20/02/2008
3.71
 17,400 3.89 3.89 3.71 1,020 0 0
19/02/2008
3.89
 30,530 3.91 3.91 3.80 5,530 0 0
18/02/2008
3.91
 31,490 4.09 4.09 3.89 600 0 0
15/02/2008
4.09
 7,570 4.14 4.14 4.00 400 0 0
14/02/2008
4.14
 5,250 4.07 4.16 4.07 550 590 0
13/02/2008
4.07
 16,780 4.16 4.16 4.07 6,430 110 0
12/02/2008
4.16
 16,670 4.30 4.32 4.16 2,290 1,370 0
01/02/2008
4.30
 17,420 4.18 4.30 4.16 0 0 0
31/01/2008
4.18
 11,100 4.18 4.18 3.98 470 0 0
30/01/2008
4.18
 25,420 4.00 4.18 4.18 0 0 0
29/01/2008
4.00
 29,310 3.82 4.00 3.80 3,600 0 0
28/01/2008
3.82
 12,460 3.87 3.87 3.75 0 0 0
25/01/2008
3.87
 19,230 3.89 3.89 3.78 0 530 0
24/01/2008
3.89
 20,130 3.91 4.09 3.89 0 0 0
23/01/2008
3.91
 36,690 4.09 4.09 3.89 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |