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)
27/05/2008
1.35
 0 1.35 1.35 1.35 0 0 0
26/05/2008
1.35
 3,910 1.37 1.37 1.35 1,900 0 0
23/05/2008
1.37
 100 1.40 1.40 1.37 100 0 0
22/05/2008
1.40
 1,100 1.42 1.42 1.40 100 0 0
21/05/2008
1.42
 10,000 1.45 1.45 1.42 2,000 0 0
20/05/2008
1.45
 200 1.48 1.48 1.45 200 0 0
19/05/2008
1.48
 500 1.51 1.51 1.48 0 0 0
16/05/2008
1.51
 15,190 1.54 1.54 1.51 1,100 0 0
15/05/2008
1.54
 110 1.57 1.57 1.54 0 0 0
14/05/2008
1.57
 5,500 1.60 1.60 1.57 400 0 0
13/05/2008
1.60
 0 1.60 1.60 1.60 0 0 0
12/05/2008
1.60
 400 1.63 1.63 1.60 200 0 0
09/05/2008
1.63
 5,970 1.66 1.66 1.63 760 0 0
08/05/2008
1.66
 15,210 1.70 1.70 1.66 0 0 0
07/05/2008
1.70
 5,050 1.71 1.73 1.70 860 0 0
06/05/2008
1.71
 6,010 1.68 1.71 1.71 830 0 0
05/05/2008
1.68
 8,670 1.65 1.68 1.65 0 0 0
29/04/2008
1.65
 9,060 1.62 1.65 1.62 2,000 0 0
28/04/2008
1.62
 8,110 1.59 1.62 1.56 450 0 0
25/04/2008
1.59
 4,260 1.62 1.62 1.59 300 0 0
24/04/2008
1.62
 4,660 1.64 1.64 1.61 500 0 0
23/04/2008
1.64
 460 1.67 1.67 1.64 100 0 0
22/04/2008
1.67
 1,250 1.71 1.71 1.67 1,050 0 0
21/04/2008
1.71
 4,050 1.74 1.77 1.71 200 0 0
18/04/2008
1.74
 7,040 1.77 1.80 1.74 1,200 1,000 0
17/04/2008
1.77
 17,480 1.80 1.84 1.77 0 0 0
16/04/2008
1.80
 1,490 1.84 1.84 1.80 1,350 0 0
11/04/2008
1.84
 1,020 1.88 1.88 1.84 100 0 0
10/04/2008
1.88
 11,060 1.91 1.91 1.88 9,460 0 0
09/04/2008
1.91
 37,060 1.88 1.91 1.88 31,950 2,000 0
08/04/2008
1.88
 28,050 1.84 1.88 1.84 12,280 2,000 0
07/04/2008
1.84
 1,500 1.80 1.84 1.84 0 0 0
04/04/2008
1.80
 1,400 1.80 1.80 1.80 0 0 0
03/04/2008
1.80
 100 1.79 1.80 1.80 100 0 0
02/04/2008
1.79
 1,000 1.77 1.79 1.79 0 0 0
01/04/2008
1.77
 200 1.76 1.77 1.77 0 0 0
31/03/2008
1.76
 1,000 1.74 1.76 1.76 0 0 0
28/03/2008
1.74
 220 1.73 1.74 1.74 0 0 0
27/03/2008
1.73
 10,560 1.71 1.73 1.73 400 400 0
26/03/2008
1.71
 40,550 1.80 1.84 1.71 100 0 0
25/03/2008
1.80
 2,300 1.89 1.89 1.80 0 0 0
24/03/2008
1.89
 3,200 1.98 1.98 1.89 950 0 0
21/03/2008
1.98
 9,610 2.07 2.07 1.98 2,510 0 0
20/03/2008
2.07
 13,650 2.18 2.18 2.07 1,100 0 0
19/03/2008
2.18
 23,070 2.29 2.29 2.18 0 6,340 0
18/03/2008
2.29
 2,860 2.40 2.40 2.29 0 0 0
17/03/2008
2.40
 14,600 2.51 2.51 2.40 460 3,690 0
14/03/2008: Cổ tức tiền mặt tỉ lệ: 18%
14/03/2008
2.51
 86,370 2.39 2.51 2.45 74,370 0 0
13/03/2008
2.39
 18,360 2.35 2.44 2.35 1,530 1,000 0
12/03/2008
2.35
 55,350 2.25 2.35 2.28 28,400 1,000 0
11/03/2008
2.25
 55,650 2.25 2.25 2.14 13,190 0 0
10/03/2008
2.25
 19,090 2.14 2.25 2.25 1,000 1,010 0
07/03/2008
2.14
 9,250 2.05 2.14 2.14 9,200 0 0
06/03/2008
2.05
 6,650 1.97 2.05 2.05 2,000 5,000 0
05/03/2008
1.97
 124,050 2.05 2.07 1.97 79,700 0 0
04/03/2008
2.05
 620 2.16 2.16 2.05 300 0 0
03/03/2008
2.16
 1,810 2.27 2.27 2.16 900 0 0
29/02/2008
2.27
 32,850 2.37 2.37 2.27 800 0 0
28/02/2008
2.37
 24,120 2.49 2.49 2.37 2,750 5,000 0
27/02/2008
2.49
 15,630 2.62 2.62 2.49 2,400 0 0
26/02/2008
2.62
 10,840 2.74 2.74 2.62 0 0 0
25/02/2008
2.74
 42,420 2.63 2.74 2.55 1,200 1,000 0
22/02/2008
2.63
 30,350 2.74 2.74 2.62 1,210 500 0
21/02/2008
2.74
 21,210 2.88 2.88 2.74 1,500 0 0
20/02/2008
2.88
 17,400 3.02 3.02 2.88 1,020 0 0
19/02/2008
3.02
 30,530 3.04 3.04 2.95 5,530 0 0
18/02/2008
3.04
 31,490 3.18 3.18 3.02 600 0 0
15/02/2008
3.18
 7,570 3.21 3.21 3.11 400 0 0
14/02/2008
3.21
 5,250 3.16 3.23 3.16 550 590 0
13/02/2008
3.16
 16,780 3.23 3.23 3.16 6,430 110 0
12/02/2008
3.23
 16,670 3.34 3.35 3.23 2,290 1,370 0
01/02/2008
3.34
 17,420 3.25 3.34 3.23 0 0 0
31/01/2008
3.25
 11,100 3.25 3.25 3.09 470 0 0
30/01/2008
3.25
 25,420 3.11 3.25 3.25 0 0 0
29/01/2008
3.11
 29,310 2.97 3.11 2.95 3,600 0 0
28/01/2008
2.97
 12,460 3.00 3.00 2.91 0 0 0
25/01/2008
3.00
 19,230 3.02 3.02 2.93 0 530 0
24/01/2008
3.02
 20,130 3.04 3.18 3.02 0 0 0
23/01/2008
3.04
 36,690 3.18 3.18 3.02 100 0 0
22/01/2008
3.18
 14,910 3.27 3.27 3.16 410 0 0
21/01/2008
3.27
 10,050 3.34 3.34 3.20 590 2,400 0
18/01/2008
3.34
 16,390 3.20 3.34 3.13 2,000 0 0
17/01/2008
3.20
 56,200 3.16 3.32 3.16 0 0 0
16/01/2008
3.16
 13,170 3.02 3.16 3.16 0 0 0
15/01/2008
3.02
 38,380 3.18 3.18 3.02 2,400 0 0
14/01/2008
3.18
 17,240 3.34 3.34 3.18 800 500 0
11/01/2008
3.34
 21,300 3.32 3.41 3.32 500 0 0
10/01/2008
3.32
 13,340 3.46 3.46 3.30 0 0 0
09/01/2008
3.46
 10,890 3.49 3.51 3.46 1,280 0 0
08/01/2008
3.49
 26,020 3.46 3.55 3.46 0 0 0
07/01/2008
3.46
 43,450 3.62 3.62 3.46 4,100 0 0
04/01/2008
3.62
 23,030 3.72 3.72 3.62 0 0 0
03/01/2008
3.72
 8,200 3.72 3.76 3.69 0 0 0
02/01/2008
3.72
 7,240 3.76 3.79 3.72 0 0 0
28/12/2007
3.76
 10,240 3.76 3.76 3.76 2,000 0 0
27/12/2007
3.76
 51,430 3.76 3.83 3.72 500 0 0
26/12/2007
3.76
 26,270 3.72 3.76 3.69 1,000 0 0
25/12/2007
3.72
 22,480 3.76 3.76 3.69 2,200 0 0
24/12/2007
3.76
 12,950 3.83 3.83 3.72 500 0 0
21/12/2007
3.83
 15,900 3.79 3.83 3.76 0 0 0

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