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)
12/04/2019
5.10
 556,410 4.96 5.11 4.95 0 5,000 -0.1
11/04/2019
4.96
 261,420 5.02 5.05 4.95 0 0 0
10/04/2019
5.02
 620,340 4.90 5.07 4.93 0 0 0
09/04/2019
4.90
 1,144,790 5.23 5.41 4.90 3,300 0 0.1
08/04/2019
5.23
 710,620 5.25 5.25 5.14 8,000 0 0.1
05/04/2019
5.25
 519,260 5.26 5.32 5.17 2,700 5,000 -0.0
04/04/2019
5.26
 1,236,920 5.04 5.32 5.04 208,670 0 3.6
03/04/2019
5.04
 337,230 5.11 5.16 5.04 8,000 0 0.1
02/04/2019
5.11
 1,653,340 4.90 5.17 4.90 5,000 40 0.1
01/04/2019
4.90
 337,070 4.75 4.93 4.72 27,000 0 0.4
29/03/2019
4.75
 159,370 4.70 4.80 4.69 0 20 -0.0
28/03/2019
4.70
 227,390 4.76 4.76 4.67 0 0 0
27/03/2019
4.76
 187,620 4.75 4.81 4.75 0 0 0
26/03/2019
4.75
 276,760 4.80 4.87 4.73 0 0 0
25/03/2019
4.80
 222,400 4.90 4.90 4.66 0 0 0
22/03/2019
4.90
 440,440 4.93 4.96 4.87 0 0 0
21/03/2019
4.93
 1,085,130 4.78 5.11 4.75 3,910 0 0.1
20/03/2019
4.78
 154,330 4.84 4.84 4.75 0 0 0
19/03/2019
4.84
 505,760 4.90 4.92 4.83 0 0 0
18/03/2019
4.90
 424,700 4.81 4.90 4.78 0 1,000 -0.0
15/03/2019
4.81
 326,740 4.84 4.84 4.73 0 0 0
14/03/2019
4.84
 805,290 4.72 4.87 4.69 0 0 0
13/03/2019
4.72
 186,090 4.80 4.81 4.67 0 0 0
12/03/2019
4.80
 850,780 4.60 4.92 4.72 0 0 0
11/03/2019
4.60
 757,620 4.30 4.60 4.28 0 0 0
08/03/2019
4.30
 98,040 4.28 4.31 4.27 0 0 0
07/03/2019
4.28
 97,740 4.30 4.33 4.27 0 0 0
06/03/2019
4.30
 117,310 4.31 4.33 4.25 0 0 0
05/03/2019
4.31
 56,110 4.31 4.36 4.27 0 0 0
04/03/2019
4.31
 161,600 4.27 4.39 4.27 0 0 0
01/03/2019
4.27
 112,910 4.24 4.27 4.21 0 0 0
28/02/2019
4.24
 89,530 4.27 4.27 4.21 0 0 0
27/02/2019
4.27
 206,950 4.24 4.30 4.21 0 0 0
26/02/2019
4.24
 39,690 4.25 4.25 4.21 0 0 0
25/02/2019
4.25
 119,660 4.24 4.25 4.21 0 870 -0.0
22/02/2019
4.24
 107,080 4.25 4.27 4.18 0 4,210 -0.1
21/02/2019
4.25
 111,310 4.27 4.30 4.21 0 0 0
20/02/2019
4.27
 100,580 4.30 4.34 4.27 0 0 0
19/02/2019
4.30
 72,360 4.36 4.37 4.28 0 0 0
18/02/2019
4.36
 74,710 4.34 4.39 4.34 0 0 0
15/02/2019
4.34
 107,940 4.33 4.37 4.30 0 0 0
14/02/2019
4.33
 28,460 4.33 4.34 4.30 0 0 0
13/02/2019
4.33
 135,100 4.33 4.34 4.24 0 0 0
12/02/2019
4.33
 66,550 4.34 4.36 4.28 0 0 0
11/02/2019
4.34
 60,840 4.27 4.36 4.24 12,000 0 0.2
01/02/2019
4.27
 7,080 4.22 4.27 4.16 0 0 0
31/01/2019
4.22
 30,290 4.21 4.24 4.15 1,760 0 0.0
30/01/2019
4.21
 28,390 4.25 4.27 4.16 0 0 0
29/01/2019
4.25
 56,840 4.21 4.27 4.16 0 0 0
28/01/2019
4.21
 113,690 4.28 4.30 4.15 0 0 0
25/01/2019
4.28
 83,410 4.27 4.30 4.24 0 0 0
24/01/2019
4.27
 32,950 4.30 4.36 4.27 0 0 0
23/01/2019
4.30
 34,200 4.27 4.37 4.28 0 0 0
22/01/2019
4.27
 79,210 4.30 4.33 4.24 0 0 0
21/01/2019
4.30
 91,750 4.33 4.33 4.24 0 0 0
18/01/2019
4.33
 147,810 4.33 4.39 4.27 0 0 0
17/01/2019
4.33
 324,210 4.46 4.48 4.33 0 0 0
16/01/2019
4.46
 63,150 4.46 4.49 4.42 0 100 -0.0
15/01/2019
4.46
 300,560 4.40 4.51 4.39 0 0 0
14/01/2019
4.40
 208,960 4.34 4.49 4.33 5,000 0 0.1
11/01/2019
4.34
 117,220 4.25 4.36 4.24 0 0 0
10/01/2019
4.25
 114,170 4.36 4.36 4.25 0 0 0
09/01/2019
4.36
 154,260 4.27 4.39 4.30 7,740 44,980 -0.5
08/01/2019
4.27
 35,990 4.21 4.30 4.21 0 0 0
07/01/2019
4.21
 39,600 4.24 4.27 4.18 0 0 0
04/01/2019
4.24
 46,990 4.25 4.25 4.21 0 0 0
03/01/2019
4.25
 51,570 4.27 4.27 4.18 0 0 0
02/01/2019
4.27
 13,950 4.21 4.27 4.21 500 0 0.0
28/12/2018
4.21
 29,760 4.25 4.30 4.21 0 0 0
27/12/2018
4.25
 71,190 4.24 4.27 4.21 0 2,660 -0.0
26/12/2018
4.24
 28,630 4.24 4.30 4.21 0 0 0
25/12/2018
4.24
 100,440 4.31 4.31 4.15 0 0 0
24/12/2018
4.31
 55,530 4.31 4.36 4.24 0 0 0
21/12/2018
4.31
 81,900 4.22 4.33 4.18 0 0 0
20/12/2018
4.22
 44,470 4.22 4.27 4.18 0 0 0
19/12/2018
4.22
 25,390 4.21 4.24 4.19 0 0 0
18/12/2018
4.21
 29,930 4.21 4.30 4.18 0 0 0
17/12/2018
4.21
 63,350 4.25 4.27 4.21 0 5,000 -0.1
14/12/2018
4.25
 78,600 4.30 4.36 4.25 0 0 0
13/12/2018
4.30
 54,960 4.27 4.36 4.28 0 0 0
12/12/2018
4.27
 54,330 4.34 4.36 4.24 0 0 0
11/12/2018
4.34
 81,970 4.42 4.42 4.28 6,000 0 0.1
10/12/2018
4.42
 59,010 4.42 4.45 4.36 0 0 0
07/12/2018
4.42
 188,320 4.39 4.51 4.39 0 0 0
06/12/2018
4.39
 329,820 4.24 4.48 4.24 0 0 0
05/12/2018
4.24
 42,410 4.28 4.28 4.19 0 0 0
04/12/2018
4.28
 79,250 4.31 4.36 4.25 0 0 0
03/12/2018
4.31
 278,070 4.18 4.36 4.15 0 0 0
30/11/2018
4.18
 12,880 4.18 4.18 4.16 0 0 0
29/11/2018
4.18
 58,360 4.18 4.19 4.15 0 0 0
28/11/2018
4.18
 23,430 4.15 4.18 4.13 0 0 0
27/11/2018
4.15
 70,830 4.13 4.19 4.13 0 0 0
26/11/2018
4.13
 26,700 4.15 4.18 4.13 0 0 0
23/11/2018
4.15
 9,800 4.18 4.18 4.15 0 0 0
22/11/2018
4.18
 25,630 4.19 4.19 4.13 0 0 0
21/11/2018
4.19
 33,570 4.19 4.19 4.12 0 0 0
20/11/2018
4.19
 21,030 4.19 4.21 4.16 0 0 0
19/11/2018
4.19
 29,640 4.21 4.21 4.15 0 0 0
16/11/2018
4.21
 44,190 4.16 4.21 4.12 0 0 0
15/11/2018
4.16
 10,610 4.16 4.16 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |