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

24.50
-0.85
(-3.35%)
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
(2024-10-16) 		-0.80 -3.16% 69,663,800 188,335 4.0
24.50
27.45
24.50
2 tháng
(2024-09-16) 		0.45 1.87% 115,794,000 649,935 17.5
24.05
27.45
24.50
3 tháng
(2024-08-19) 		-0.37 -1.49% 134,477,300 1,099,835 30.1
24.04
27.45
24.50
6 tháng
(2024-05-20) 		-2.28 -8.52% 276,472,600 812,243 21.5
22.52
28.52
24.50
12 tháng
(2023-11-21) 		-3.52 -12.55% 609,929,100 1,569,617 50.2
22.52
29.56
24.50
24 tháng
(2022-11-28) 		2.09 9.31% 1,143,168,300 2,601,703 76.9
17.80
32
24.50
36 tháng
(2021-12-01) 		-23.05 -48.48% 1,499,577,100 1,814,243 51.1
16.96
55.09
24.50
60 tháng
(2019-12-12) 		16.56 208.73% 1,921,713,680 -7,731,764 -250.0
5.22
59.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
7.56
 497,610 7.52 7.76 7.43 0 0 0
05/09/2019
7.52
 473,090 7.70 7.81 7.45 0 0 0
04/09/2019
7.70
 741,450 7.36 7.74 7.23 134,000 11,150 2.6
03/09/2019
7.36
 1,087,700 7.39 7.56 6.96 0 0 0
30/08/2019
7.39
 2,101,380 7.94 8.10 7.39 10,700 284,960 -5.9
29/08/2019
7.94
 1,018,030 7.88 8.13 7.81 0 52,000 -1.1
28/08/2019
7.88
 822,560 8.17 8.32 7.88 0 72,520 -1.6
27/08/2019
8.17
 1,214,520 8.13 8.41 8.10 1,560 200,000 -4.5
26/08/2019
8.13
 982,400 7.92 8.13 7.88 1,000 182,330 -4.1
23/08/2019
7.92
 684,140 7.79 7.95 7.74 3,000 106,650 -2.3
22/08/2019
7.79
 820,470 7.54 7.85 7.48 1,000 115,680 -2.5
21/08/2019
7.54
 527,330 7.56 7.59 7.41 1,000 0 0.0
20/08/2019
7.56
 1,089,980 7.43 7.63 7.43 2,000 215,000 -4.4
19/08/2019
7.43
 1,433,000 6.96 7.43 7.00 2,000 100,000 -2.0
16/08/2019
6.96
 470,750 6.91 7.14 6.91 0 0 0
15/08/2019
6.91
 619,880 6.89 6.91 6.74 0 0 0
14/08/2019
6.89
 577,330 7.05 7.23 6.87 0 0 0
13/08/2019
7.05
 834,910 7.12 7.38 6.89 1,000 14,000 -0.3
12/08/2019
7.12
 788,160 6.74 7.12 6.76 1,000 0 0.0
09/08/2019
6.74
 887,660 6.89 6.91 6.74 1,010 13,480 -0.2
08/08/2019
6.89
 1,475,420 6.62 6.98 6.62 177,260 189,630 -0.3
07/08/2019
6.62
 1,311,430 6.29 6.62 6.25 0 0 0
06/08/2019
6.29
 1,136,430 6.11 6.31 6.00 1,050 0 0.0
05/08/2019
6.11
 1,091,310 5.93 6.25 5.88 0 0 0
02/08/2019
5.93
 852,350 5.95 6.00 5.86 1,200 0 0.0
01/08/2019
5.95
 922,400 5.77 5.95 5.71 91,900 10 1.5
31/07/2019
5.77
 254,680 5.71 5.77 5.64 0 0 0
30/07/2019
5.71
 542,470 5.89 5.95 5.71 0 5,570 -0.1
29/07/2019
5.89
 1,055,580 5.84 6.04 5.78 0 0 0
26/07/2019
5.84
 413,320 5.88 5.91 5.75 0 0 0
25/07/2019
5.88
 282,490 5.86 5.89 5.80 0 0 0
24/07/2019
5.86
 661,760 5.68 5.97 5.66 0 0 0
23/07/2019
5.68
 727,520 5.42 5.73 5.44 0 10 -0.0
22/07/2019
5.42
 173,530 5.46 5.46 5.41 0 0 0
19/07/2019
5.46
 167,940 5.50 5.57 5.46 0 0 0
18/07/2019
5.50
 174,420 5.53 5.57 5.48 0 9,640 -0.1
17/07/2019
5.53
 369,700 5.39 5.64 5.35 0 0 0
16/07/2019
5.39
 465,640 5.48 5.48 5.35 0 0 0
15/07/2019
5.48
 362,980 5.48 5.51 5.42 0 0 0
12/07/2019
5.48
 211,210 5.48 5.53 5.46 0 0 0
11/07/2019
5.48
 307,440 5.53 5.57 5.46 0 0 0
10/07/2019
5.53
 154,450 5.53 5.57 5.53 0 0 0
09/07/2019
5.53
 209,730 5.48 5.57 5.48 0 0 0
08/07/2019
5.48
 221,070 5.57 5.59 5.46 0 0 0
05/07/2019
5.57
 325,190 5.60 5.62 5.57 0 0 0
04/07/2019
5.60
 244,060 5.60 5.60 5.53 0 0 0
03/07/2019
5.60
 444,400 5.53 5.64 5.50 0 0 0
02/07/2019
5.53
 300,360 5.42 5.57 5.41 7,850 0 0.1
01/07/2019
5.42
 333,870 5.39 5.48 5.35 0 112,000 -1.7
28/06/2019
5.39
 191,570 5.41 5.44 5.35 0 0 0
27/06/2019
5.41
 310,550 5.50 5.50 5.35 0 0 0
26/06/2019
5.50
 135,370 5.50 5.53 5.42 0 0 0
25/06/2019
5.50
 131,500 5.51 5.59 5.48 0 0 0
24/06/2019
5.51
 294,580 5.51 5.68 5.50 0 0 0
21/06/2019
5.51
 197,740 5.57 5.68 5.51 0 0 0
20/06/2019
5.57
 600,660 5.41 5.64 5.39 0 0 0
19/06/2019
5.41
 254,010 5.35 5.50 5.37 0 0 0
18/06/2019
5.35
 79,640 5.42 5.42 5.33 0 0 0
17/06/2019
5.42
 204,320 5.28 5.42 5.26 0 0 0
14/06/2019
5.28
 286,140 5.37 5.42 5.28 0 0 0
13/06/2019
5.37
 202,350 5.37 5.46 5.31 0 0 0
12/06/2019
5.37
 183,030 5.51 5.53 5.35 0 0 0
11/06/2019
5.51
 220,140 5.55 5.57 5.50 0 3,580 -0.1
10/06/2019
5.55
 217,770 5.51 5.60 5.50 0 0 0
07/06/2019
5.51
 329,510 5.21 5.57 5.21 0 44,520 -0.7
06/06/2019
5.21
 68,160 5.21 5.24 5.13 0 10,000 -0.1
05/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/06/2019
5.21
 170,860 4.81 5.35 4.99 0 0 0
04/06/2019
4.81
 258,460 4.75 4.90 4.75 112,000 15,700 1.6
03/06/2019
4.75
 593,320 4.90 4.99 4.72 0 322,300 -5.1
31/05/2019
4.90
 265,250 5.08 5.11 4.90 0 0 0
30/05/2019
5.08
 141,640 5.07 5.11 5.04 0 0 0
29/05/2019
5.07
 738,360 4.98 5.14 4.96 0 0 0
28/05/2019
4.98
 324,640 4.99 5.02 4.96 0 0 0
27/05/2019
4.99
 160,590 4.96 5.05 4.90 0 0 0
24/05/2019
4.96
 269,540 5.05 5.10 4.96 21,980 0 0.4
23/05/2019
5.05
 223,820 4.92 5.08 4.90 22,540 0 0.4
22/05/2019
4.92
 335,110 5.05 5.08 4.92 0 0 0
21/05/2019
5.05
 261,560 4.93 5.08 4.90 0 0 0
20/05/2019
4.93
 193,000 4.92 4.98 4.83 0 0 0
17/05/2019
4.92
 655,670 4.72 4.96 4.69 322,300 900 5.3
16/05/2019
4.72
 133,180 4.80 4.81 4.72 0 0 0
15/05/2019
4.80
 296,100 4.81 4.90 4.76 0 32,410 -0.5
14/05/2019
4.81
 197,000 4.72 4.84 4.63 0 0 0
13/05/2019
4.72
 452,930 4.42 4.72 4.42 0 0 0
10/05/2019
4.42
 137,080 4.33 4.42 4.33 0 0 0
09/05/2019
4.33
 408,120 4.40 4.48 4.21 0 291,750 -4.2
08/05/2019
4.40
 102,040 4.40 4.45 4.36 4,050 0 0.1
07/05/2019
4.40
 295,000 4.46 4.51 4.40 0 0 0
06/05/2019
4.46
 266,960 4.55 4.57 4.45 0 0 0
03/05/2019
4.55
 168,660 4.58 4.61 4.55 0 0 0
02/05/2019
4.58
 238,270 4.51 4.60 4.51 52,240 0 0.8
26/04/2019
4.51
 278,570 4.60 4.63 4.51 0 17,000 -0.3
25/04/2019
4.60
 283,920 4.63 4.67 4.58 0 0 0
24/04/2019
4.63
 391,000 4.63 4.67 4.58 43,550 0 0.7
23/04/2019
4.63
 371,860 4.57 4.69 4.61 8,250 1,000 0.1
22/04/2019
4.57
 276,080 4.67 4.67 4.51 0 3,870 -0.1
19/04/2019
4.67
 120,300 4.60 4.69 4.54 0 0 0
18/04/2019
4.60
 617,570 4.75 4.75 4.51 0 0 0
17/04/2019
4.75
 1,409,840 5.10 5.11 4.75 0 1,000 -0.0
16/04/2019
5.10
 214,270 5.10 5.11 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |