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)
05/08/2009
1.80
 90,520 1.72 1.80 1.69 0 0 0
04/08/2009
1.72
 75,360 1.65 1.73 1.65 0 2,280 0
03/08/2009
1.65
 10,340 1.63 1.67 1.63 500 0 0
31/07/2009
1.63
 42,440 1.56 1.63 1.62 0 0 0
30/07/2009
1.56
 10,440 1.57 1.59 1.55 500 0 0
29/07/2009
1.57
 27,880 1.59 1.62 1.57 0 0 0
28/07/2009
1.59
 63,350 1.67 1.67 1.59 3,000 0 0
27/07/2009
1.67
 36,140 1.64 1.72 1.64 400 0 0
24/07/2009
1.64
 9,950 1.56 1.64 1.64 0 0 0
23/07/2009
1.56
 12,700 1.52 1.56 1.49 200 0 0
22/07/2009
1.52
 17,530 1.53 1.57 1.52 0 0 0
21/07/2009
1.53
 12,510 1.53 1.53 1.52 0 0 0
20/07/2009
1.53
 23,470 1.56 1.56 1.51 0 100 0
17/07/2009
1.56
 10,100 1.56 1.57 1.49 0 0 0
16/07/2009
1.56
 22,490 1.56 1.57 1.53 0 0 0
15/07/2009
1.56
 11,480 1.51 1.57 1.52 0 0 0
14/07/2009
1.51
 49,040 1.52 1.56 1.51 0 0 0
13/07/2009
1.52
 37,020 1.56 1.56 1.50 480 1,340 0
10/07/2009
1.56
 15,530 1.58 1.61 1.51 0 1,000 0
09/07/2009
1.58
 26,400 1.62 1.65 1.58 0 0 0
08/07/2009
1.62
 12,930 1.65 1.65 1.58 120 0 0
07/07/2009
1.65
 23,570 1.65 1.67 1.60 200 0 0
06/07/2009
1.65
 50,280 1.57 1.65 1.63 0 0 0
03/07/2009
1.57
 32,740 1.55 1.57 1.48 1,340 0 0
02/07/2009
1.55
 17,560 1.53 1.61 1.46 600 0 0
01/07/2009
1.53
 27,480 1.61 1.61 1.53 200 0 0
30/06/2009
1.61
 31,200 1.65 1.73 1.61 0 200 0
29/06/2009
1.65
 30,680 1.57 1.65 1.61 0 0 0
26/06/2009
1.57
 98,260 1.64 1.64 1.56 1,000 2,340 0
25/06/2009
1.64
 71,970 1.72 1.72 1.64 500 500 0
24/06/2009
1.72
 144,040 1.81 1.90 1.72 2,000 0 0
23/06/2009
1.81
 870 1.91 1.91 1.81 0 0 0
22/06/2009
1.91
 23,120 2.00 2.00 1.91 100 0 0
19/06/2009
2.00
 116,160 2.04 2.14 1.97 0 50 0
18/06/2009
2.04
 172,940 1.95 2.04 2.00 0 0 0
17/06/2009
1.95
 147,380 1.86 1.95 1.77 0 0 0
16/06/2009
1.86
 109,290 1.95 1.95 1.86 100 0 0
15/06/2009
1.95
 219,600 1.86 1.95 1.95 120 3,280 0
12/06/2009
1.86
 15,720 1.78 1.86 1.86 0 0 0
11/06/2009
1.78
 2,620 1.69 1.78 1.78 0 0 0
10/06/2009
1.69
 138,120 1.62 1.69 1.69 0 0 0
09/06/2009
1.62
 110,580 1.54 1.62 1.61 100 5,700 0
08/06/2009
1.54
 12,460 1.47 1.54 1.54 0 0 0
05/06/2009
1.47
 45,730 1.40 1.47 1.47 0 0 0
04/06/2009
1.40
 78,620 1.34 1.40 1.33 0 0 0
03/06/2009
1.34
 45,790 1.34 1.36 1.32 4,950 0 0
02/06/2009
1.34
 63,730 1.30 1.37 1.32 8,600 0 0
01/06/2009
1.30
 24,790 1.25 1.30 1.30 1,000 0 0
29/05/2009
1.25
 45,990 1.31 1.36 1.25 0 0 0
28/05/2009
1.31
 41,650 1.38 1.38 1.31 0 2,000 0
27/05/2009
1.38
 46,190 1.41 1.43 1.36 500 30 0
26/05/2009
1.41
 70,770 1.36 1.43 1.36 0 3,500 0
25/05/2009
1.36
 98,600 1.30 1.36 1.36 0 0 0
22/05/2009
1.30
 116,390 1.36 1.36 1.30 130 1,200 0
21/05/2009
1.36
 165,770 1.30 1.36 1.36 0 0 0
20/05/2009
1.30
 16,090 1.24 1.30 1.30 0 0 0
19/05/2009
1.24
 23,660 1.18 1.24 1.24 0 0 0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 1%
18/05/2009
1.18
 56,900 1.13 1.18 1.18 2,200 0 0
15/05/2009
1.13
 62,060 1.08 1.13 1.13 0 0 0
14/05/2009
1.08
 34,370 1.08 1.08 1.03 0 0 0
13/05/2009
1.08
 93,900 1.04 1.08 1.06 0 0 0
12/05/2009
1.04
 76,500 0.99 1.04 0.96 0 2,000 0
11/05/2009
0.99
 33,570 1.02 1.02 0.99 0 3,000 0
08/05/2009
1.02
 26,870 1.02 1.02 0.98 0 0 0
07/05/2009
1.02
 18,160 0.98 1.03 1.00 0 0 0
06/05/2009
0.98
 23,280 1.03 1.03 0.98 80 1,000 0
05/05/2009
1.03
 117,180 0.99 1.03 1.03 0 1,000 0
04/05/2009
0.99
 7,240 0.94 0.99 0.99 0 0 0
29/04/2009
0.94
 10,430 0.94 0.94 0.91 0 0 0
28/04/2009
0.94
 2,710 0.92 0.94 0.90 0 0 0
27/04/2009
0.92
 16,960 0.94 0.94 0.90 0 0 0
24/04/2009
0.94
 34,130 0.99 0.99 0.94 1,000 0 0
23/04/2009
0.99
 4,500 0.99 0.99 0.96 0 0 0
22/04/2009
0.99
 11,350 0.94 0.99 0.96 0 0 0
21/04/2009
0.94
 64,160 0.94 0.94 0.89 0 6,500 0
20/04/2009
0.94
 24,650 0.98 0.98 0.94 0 0 0
17/04/2009
0.98
 50,420 1.03 1.03 0.98 0 1,500 0
16/04/2009
1.03
 41,170 0.99 1.04 1.00 3,000 0 0
15/04/2009
0.99
 63,270 0.99 1.02 0.98 2,420 1,500 0
14/04/2009
0.99
 44,020 0.99 1.03 0.99 100 0 0
13/04/2009
0.99
 128,920 0.94 0.99 0.98 0 0 0
10/04/2009
0.94
 41,790 0.90 0.94 0.94 500 0 0
09/04/2009
0.90
 17,980 0.91 0.95 0.90 3,000 3,500 0
08/04/2009
0.91
 35,300 0.96 0.97 0.91 0 5,000 0
07/04/2009
0.96
 24,360 0.92 0.97 0.92 1,100 0 0
03/04/2009
0.92
 52,650 0.88 0.92 0.90 0 0 0
02/04/2009
0.88
 10,900 0.87 0.89 0.88 0 0 0
01/04/2009
0.87
 19,830 0.87 0.87 0.87 0 0 0
31/03/2009
0.87
 6,500 0.87 0.87 0.85 0 0 0
30/03/2009
0.87
 22,940 0.88 0.88 0.84 1,500 0 0
27/03/2009
0.88
 23,110 0.89 0.91 0.86 0 0 0
26/03/2009
0.89
 19,210 0.87 0.89 0.88 0 0 0
25/03/2009
0.87
 15,530 0.86 0.88 0.84 4,900 0 0
24/03/2009
0.86
 16,900 0.82 0.86 0.86 0 0 0
23/03/2009
0.82
 16,400 0.84 0.87 0.82 0 0 0
20/03/2009
0.84
 2,320 0.82 0.84 0.80 0 0 0
19/03/2009
0.82
 20,900 0.86 0.90 0.82 0 0 0
18/03/2009
0.86
 28,250 0.82 0.86 0.83 0 0 0
17/03/2009
0.82
 6,420 0.83 0.84 0.80 0 0 0
16/03/2009
0.83
 7,140 0.81 0.83 0.80 0 0 0

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