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)
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
11/11/2008
0.86
 26,320 0.90 0.90 0.86 0 500 0
10/11/2008
0.90
 19,290 0.90 0.92 0.90 0 0 0
07/11/2008
0.90
 29,180 0.91 0.91 0.86 0 0 0
06/11/2008
0.91
 75,530 0.90 0.95 0.86 2,000 0 0
05/11/2008
0.90
 45,650 0.86 0.90 0.90 0 0 0
04/11/2008
0.86
 36,580 0.82 0.86 0.84 0 0 0
03/11/2008
0.82
 19,550 0.85 0.85 0.82 0 0 0
31/10/2008
0.85
 38,250 0.84 0.85 0.84 10,150 0 0
30/10/2008
0.84
 22,940 0.81 0.85 0.78 0 0 0
29/10/2008
0.81
 20,710 0.77 0.81 0.79 2,000 0 0
28/10/2008
0.77
 64,770 0.81 0.81 0.77 0 0 0
27/10/2008
0.81
 27,540 0.85 0.85 0.81 0 0 0
24/10/2008
0.85
 36,520 0.82 0.85 0.80 0 0 0
23/10/2008
0.82
 37,590 0.87 0.87 0.82 0 2,520 0
22/10/2008
0.87
 31,850 0.86 0.87 0.86 2,500 0 0
21/10/2008
0.86
 81,790 0.82 0.86 0.83 500 57,870 0
20/10/2008
0.82
 109,140 0.86 0.90 0.82 0 51,000 0
17/10/2008
0.86
 36,740 0.82 0.86 0.85 0 20 0

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