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

11.45
0
(0%)
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
(2026-08-19) 		-0.20 -1.72% 28,093,400 -1,230,900 -20.6
11.25
20.95
11.45
2 tháng
(2026-07-20) 		-0.85 -6.91% 57,417,400 -1,253,300 -21.4
10.90
20.95
11.45
3 tháng
(2026-06-22) 		-4.50 -28.21% 77,345,000 -2,795,200 -45.1
10.90
20.95
11.45
6 tháng
(2026-03-23) 		-2.72 -19.22% 219,949,200 -1,939,400 -32.5
9.78
20.95
11.45
12 tháng
(2025-09-23) 		-15.84 -58.04% 677,152,300 -9,126,500 -236.2
9.78
32.61
11.45
24 tháng
(2024-09-30) 		-9.47 -45.28% 1,720,370,900 1,912,663 -70.6
8.73
32.61
11.45
36 tháng
(2023-10-04) 		-7.40 -39.26% 2,351,993,800 3,264,375 -40.7
7.09
32.61
11.45
60 tháng
(2021-10-14) 		-26.48 -69.81% 3,172,783,400 3,408,919 -109.9
5.67
46.40
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2009
0.81
 10,000 0.80 0.82 0.80 1,000 0 0
12/03/2009
0.80
 6,020 0.83 0.83 0.80 0 0 0
11/03/2009
0.83
 6,260 0.80 0.83 0.83 0 0 0
10/03/2009
0.80
 12,770 0.78 0.80 0.78 800 0 0
09/03/2009
0.78
 1,780 0.78 0.80 0.76 0 800 0
06/03/2009
0.78
 5,400 0.80 0.80 0.76 0 800 0
05/03/2009
0.80
 2,800 0.78 0.80 0.78 0 0 0
04/03/2009
0.78
 4,530 0.76 0.78 0.76 0 0 0
03/03/2009
0.76
 2,470 0.76 0.76 0.72 0 0 0
02/03/2009
0.76
 500 0.76 0.76 0.76 0 0 0
27/02/2009
0.76
 4,950 0.74 0.76 0.76 0 0 0
26/02/2009
0.74
 10,420 0.72 0.74 0.70 0 1,600 0
25/02/2009
0.72
 5,980 0.69 0.72 0.72 0 1,000 0
24/02/2009
0.69
 13,090 0.73 0.73 0.69 0 1,170 0
23/02/2009
0.73
 12,410 0.76 0.76 0.73 0 0 0
20/02/2009
0.76
 6,050 0.74 0.76 0.75 700 0 0
19/02/2009
0.74
 930 0.74 0.74 0.70 0 880 0
18/02/2009
0.74
 5,010 0.78 0.78 0.74 120 0 0
17/02/2009
0.78
 7,100 0.78 0.78 0.74 0 0 0
16/02/2009
0.78
 2,230 0.82 0.82 0.78 0 0 0
13/02/2009
0.82
 1,570 0.82 0.82 0.78 0 0 0
12/02/2009
0.82
 4,930 0.80 0.82 0.78 0 0 0
11/02/2009
0.80
 4,330 0.81 0.81 0.80 1,000 560 0
10/02/2009
0.81
 3,180 0.81 0.81 0.78 600 0 0
09/02/2009
0.81
 11,890 0.77 0.81 0.80 0 0 0
06/02/2009
0.77
 6,450 0.78 0.79 0.77 1,000 0 0
05/02/2009
0.78
 7,480 0.82 0.82 0.78 0 0 0
04/02/2009
0.82
 960 0.82 0.82 0.79 0 0 0
03/02/2009
0.82
 3,510 0.85 0.85 0.81 160 0 0
02/02/2009
0.85
 3,150 0.86 0.87 0.85 0 0 0
23/01/2009
0.86
 520 0.82 0.86 0.82 190 0 0
22/01/2009
0.82
 1,760 0.82 0.82 0.81 0 1,150 0
21/01/2009
0.82
 3,510 0.78 0.82 0.79 0 10 0
20/01/2009
0.78
 3,740 0.81 0.84 0.77 0 0 0
19/01/2009
0.81
 60 0.81 0.81 0.81 0 0 0
16/01/2009
0.81
 2,010 0.81 0.84 0.81 0 840 0
15/01/2009
0.81
 2,110 0.84 0.84 0.81 0 0 0
14/01/2009
0.84
 2,620 0.84 0.84 0.81 0 0 0
13/01/2009
0.84
 3,330 0.85 0.85 0.83 0 70 0
12/01/2009
0.85
 1,350 0.84 0.85 0.85 0 1,050 0
09/01/2009
0.84
 4,110 0.84 0.84 0.84 0 0 0
08/01/2009
0.84
 24,100 0.85 0.85 0.82 0 2,360 0
07/01/2009
0.85
 14,800 0.84 0.86 0.85 0 0 0
06/01/2009
0.84
 6,130 0.84 0.85 0.84 0 1,560 0
05/01/2009
0.84
 14,280 0.84 0.84 0.83 2,000 0 0
02/01/2009
0.84
 640 0.85 0.86 0.81 0 0 0
31/12/2008
0.85
 1,140 0.84 0.85 0.82 1,000 0 0
30/12/2008
0.84
 8,460 0.83 0.84 0.83 0 2,150 0
29/12/2008
0.83
 6,990 0.83 0.83 0.82 1,000 0 0
26/12/2008
0.83
 4,270 0.82 0.84 0.80 0 0 0
25/12/2008
0.82
 3,570 0.80 0.83 0.80 0 0 0
24/12/2008
0.80
 2,690 0.83 0.83 0.80 0 100 0
23/12/2008
0.83
 3,150 0.83 0.83 0.80 0 0 0
22/12/2008
0.83
 5,600 0.81 0.84 0.83 0 0 0
19/12/2008
0.81
 7,630 0.82 0.84 0.81 400 0 0
18/12/2008
0.82
 2,510 0.81 0.82 0.81 0 1,590 0
17/12/2008
0.81
 6,110 0.80 0.84 0.81 0 0 0
16/12/2008
0.80
 9,850 0.84 0.85 0.80 0 0 0
15/12/2008
0.84
 12,130 0.80 0.84 0.78 590 0 0
12/12/2008
0.80
 6,810 0.77 0.80 0.78 1,000 0 0
11/12/2008
0.77
 5,620 0.78 0.81 0.76 0 930 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
10/12/2008
0.78
 8,970 0.82 0.82 0.78 0 0 0
09/12/2008
0.82
 12,060 0.81 0.84 0.80 0 0 0
08/12/2008
0.81
 16,010 0.84 0.84 0.81 200 0 0
05/12/2008
0.84
 9,070 0.85 0.85 0.83 800 670 0
04/12/2008
0.85
 10,080 0.84 0.86 0.85 0 330 0
03/12/2008
0.84
 10,440 0.85 0.86 0.84 0 0 0
02/12/2008
0.85
 7,230 0.88 0.88 0.83 200 1,400 0
01/12/2008
0.88
 26,870 0.85 0.88 0.83 0 0 0
28/11/2008
0.85
 13,290 0.81 0.85 0.80 0 0 0
27/11/2008
0.81
 10,460 0.82 0.83 0.80 0 0 0
26/11/2008
0.82
 23,940 0.84 0.84 0.82 0 0 0
25/11/2008
0.84
 20,050 0.82 0.84 0.83 0 0 0
24/11/2008
0.82
 13,650 0.82 0.82 0.79 0 0 0
21/11/2008
0.82
 6,780 0.81 0.82 0.79 0 0 0
20/11/2008
0.81
 11,750 0.83 0.83 0.80 0 0 0
19/11/2008
0.83
 5,800 0.83 0.86 0.83 0 1,000 0
18/11/2008
0.83
 9,930 0.83 0.85 0.81 0 0 0
17/11/2008
0.83
 21,950 0.87 0.87 0.83 0 0 0
14/11/2008
0.87
 12,230 0.85 0.88 0.87 0 0 0
13/11/2008
0.85
 19,670 0.83 0.87 0.82 0 0 0
12/11/2008
0.83
 24,150 0.86 0.86 0.82 0 0 0

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