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)
16/10/2008
0.82
 62,150 0.87 0.87 0.82 0 50,000 0
15/10/2008
0.87
 87,800 0.90 0.91 0.87 0 39,240 0
14/10/2008
0.90
 72,200 0.86 0.90 0.90 500 70,000 0
13/10/2008
0.86
 36,400 0.89 0.89 0.86 200 33,400 0
10/10/2008
0.89
 47,000 0.94 0.94 0.89 100 25,240 0
09/10/2008
0.94
 39,300 0.98 1.01 0.93 0 30,500 0
08/10/2008
0.98
 38,280 1.03 1.03 0.98 100 25,890 0
07/10/2008
1.03
 15,110 1.09 1.09 1.03 100 11,050 0
06/10/2008
1.09
 31,500 1.14 1.14 1.09 100 16,540 0
03/10/2008
1.14
 32,050 1.16 1.16 1.12 1,000 27,500 0
02/10/2008
1.16
 37,870 1.18 1.19 1.15 0 28,140 0
01/10/2008
1.18
 10,200 1.20 1.20 1.18 0 420 0
30/09/2008
1.20
 540 1.27 1.27 1.20 0 20 0
29/09/2008
1.27
 19,430 1.33 1.33 1.27 0 15,450 0
26/09/2008
1.33
 22,800 1.31 1.37 1.28 1,000 13,000 0
25/09/2008
1.31
 14,800 1.30 1.31 1.26 0 0 0
24/09/2008
1.30
 10,730 1.30 1.33 1.24 2,000 0 0
23/09/2008
1.30
 21,970 1.28 1.30 1.22 2,120 0 0
22/09/2008
1.28
 2,560 1.22 1.28 1.28 0 0 0
19/09/2008
1.22
 26,730 1.16 1.22 1.22 1,630 0 0
18/09/2008
1.16
 13,350 1.22 1.22 1.16 2,150 0 0
17/09/2008
1.22
 23,740 1.28 1.28 1.22 2,000 500 0
16/09/2008
1.28
 41,120 1.25 1.28 1.19 0 2,000 0
15/09/2008
1.25
 58,410 1.25 1.31 1.19 0 0 0
12/09/2008
1.25
 18,380 1.32 1.32 1.25 0 2,000 0
11/09/2008
1.32
 29,080 1.39 1.39 1.32 0 950 0
10/09/2008
1.39
 76,550 1.46 1.46 1.39 0 500 0
09/09/2008
1.46
 78,960 1.53 1.53 1.46 500 13,150 0
08/09/2008
1.53
 4,490 1.61 1.61 1.53 500 0 0
05/09/2008
1.61
 34,590 1.70 1.70 1.61 17,000 100 0
04/09/2008
1.70
 66,380 1.71 1.71 1.63 500 0 0
03/09/2008
1.71
 54,390 1.63 1.71 1.71 0 0 0
29/08/2008
1.63
 91,370 1.71 1.71 1.63 500 7,000 0
28/08/2008
1.71
 105,290 1.80 1.89 1.71 650 1,000 0
27/08/2008
1.80
 27,650 1.73 1.80 1.80 0 0 0
26/08/2008
1.73
 16,710 1.65 1.73 1.73 0 0 0
25/08/2008
1.65
 10,100 1.57 1.65 1.65 5,220 300 0
22/08/2008
1.57
 87,750 1.50 1.57 1.50 3,430 0 0
21/08/2008
1.50
 56,520 1.43 1.50 1.44 0 0 0
20/08/2008
1.43
 157,250 1.37 1.43 1.30 6,250 0 0
19/08/2008
1.37
 116,640 1.30 1.37 1.36 0 0 0
18/08/2008
1.30
 6,790 1.24 1.30 1.30 0 300 0
15/08/2008
1.24
 9,700 1.20 1.24 1.24 0 0 0
14/08/2008
1.20
 3,150 1.17 1.20 1.20 0 0 0
13/08/2008
1.17
 5,100 1.14 1.17 1.17 0 0 0
12/08/2008
1.14
 6,970 1.11 1.14 1.14 0 0 0
11/08/2008
1.11
 1,220 1.08 1.11 1.11 200 0 0
08/08/2008
1.08
 47,070 1.05 1.08 1.05 7,570 560 0
07/08/2008
1.05
 31,820 1.05 1.08 1.05 2,000 4,100 0
06/08/2008
1.05
 24,110 1.02 1.05 1.02 0 0 0
05/08/2008
1.02
 16,940 1.05 1.05 1.02 100 0 0
04/08/2008
1.05
 41,720 1.02 1.05 1.03 50 0 0
01/08/2008
1.02
 28,290 0.99 1.02 1.02 8,600 0 0
31/07/2008
0.99
 20,260 1.01 1.01 0.98 0 2,220 0
30/07/2008
1.01
 46,700 1.04 1.04 1.01 3,760 12,000 0
29/07/2008
1.04
 17,480 1.01 1.04 1.04 0 0 0
28/07/2008
1.01
 15,970 1.04 1.04 1.01 0 9,100 0
25/07/2008
1.04
 2,060 1.07 1.07 1.04 0 0 0
24/07/2008
1.07
 5,990 1.10 1.10 1.07 1,000 520 0
23/07/2008
1.10
 120 1.14 1.14 1.10 0 0 0
22/07/2008
1.14
 100 1.17 1.17 1.14 0 0 0
21/07/2008
1.17
 1,200 1.20 1.20 1.17 0 800 0
18/07/2008
1.20
 11,510 1.24 1.24 1.20 3,880 1,100 0
17/07/2008
1.24
 29,500 1.27 1.27 1.24 0 10,150 0
16/07/2008
1.27
 28,870 1.27 1.29 1.26 3,770 8,930 0
15/07/2008
1.27
 104,310 1.23 1.27 1.26 3,400 94,540 0
14/07/2008
1.23
 154,800 1.20 1.23 1.20 8,910 105,440 0
11/07/2008
1.20
 136,030 1.19 1.23 1.16 7,520 96,690 0
10/07/2008
1.19
 23,300 1.23 1.23 1.19 500 13,210 0
09/07/2008
1.23
 7,030 1.27 1.27 1.23 0 4,330 0
08/07/2008
1.27
 10 1.30 1.30 1.27 0 0 0
07/07/2008
1.30
 34,080 1.34 1.37 1.30 32,230 12,150 0
04/07/2008
1.34
 47,470 1.33 1.36 1.33 400 21,120 0
03/07/2008
1.33
 34,510 1.33 1.33 1.29 800 16,000 0
02/07/2008
1.33
 11,960 1.31 1.34 1.28 7,450 0 0
01/07/2008
1.31
 27,540 1.30 1.33 1.26 0 0 0
30/06/2008
1.30
 5,400 1.30 1.30 1.30 1,200 0 0
27/06/2008
1.30
 14,250 1.33 1.37 1.30 2,520 0 0
26/06/2008
1.33
 5,070 1.31 1.33 1.27 0 0 0
25/06/2008
1.31
 5,150 1.31 1.34 1.31 1,140 0 0
24/06/2008
1.31
 15,410 1.27 1.31 1.23 100 0 0
23/06/2008
1.27
 4,650 1.31 1.31 1.27 2,200 0 0
20/06/2008
1.31
 3,000 1.31 1.31 1.31 3,000 0 0
19/06/2008
1.31
 4,240 1.35 1.35 1.31 3,010 0 0
18/06/2008
1.35
 5,290 1.37 1.40 1.35 2,900 0 0
17/06/2008
1.37
 110 1.35 1.37 1.37 100 0 0
16/06/2008
1.35
 21,820 1.32 1.35 1.34 1,700 0 0
13/06/2008
1.32
 20,520 1.30 1.32 1.32 4,600 0 0
12/06/2008
1.30
 8,050 1.27 1.30 1.29 1,100 0 0
11/06/2008
1.27
 1,810 1.25 1.27 1.27 0 0 0
10/06/2008
1.25
 5,500 1.23 1.25 1.20 0 0 0
09/06/2008
1.23
 21,240 1.25 1.27 1.23 9,140 200 0
06/06/2008
1.25
 17,800 1.23 1.25 1.20 10,850 0 0
05/06/2008
1.23
 22,000 1.25 1.25 1.23 12,000 1,670 0
04/06/2008
1.25
 20,340 1.27 1.27 1.25 9,340 0 0
03/06/2008
1.27
 9,000 1.30 1.30 1.27 8,000 0 0
02/06/2008
1.30
 3,000 1.32 1.32 1.30 2,500 0 0
30/05/2008
1.32
 200 1.35 1.35 1.32 200 0 0
29/05/2008
1.35
 0 1.35 1.35 1.35 0 0 0
28/05/2008
1.35
 0 1.35 1.35 1.35 0 0 0

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