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)
14/11/2018
4.16
 49,050 4.16 4.16 4.13 0 0 0
13/11/2018
4.16
 89,520 4.16 4.18 4.10 0 0 0
12/11/2018
4.16
 43,110 4.18 4.18 4.10 0 0 0
09/11/2018
4.18
 40,690 4.18 4.22 4.12 0 40 -0.0
08/11/2018
4.18
 162,260 4.18 4.27 4.15 0 0 0
07/11/2018
4.18
 188,070 4.06 4.21 4.00 0 0 0
06/11/2018
4.06
 13,630 4.06 4.06 4.00 0 0 0
05/11/2018
4.06
 110,680 3.97 4.13 3.91 740 0 0.0
02/11/2018
3.97
 98,280 3.88 3.97 3.85 0 0 0
01/11/2018
3.88
 60,230 3.88 3.88 3.83 0 0 0
31/10/2018
3.88
 125,100 3.89 3.91 3.79 0 0 0
30/10/2018
3.89
 31,440 3.89 3.94 3.80 0 0 0
29/10/2018
3.89
 98,450 3.89 3.91 3.76 0 0 0
26/10/2018
3.89
 113,880 3.97 3.97 3.85 0 0 0
25/10/2018
3.97
 175,350 4.03 4.03 3.76 0 0 0
24/10/2018
4.03
 112,760 4.09 4.09 4.03 0 0 0
23/10/2018
4.09
 105,070 4.13 4.13 4.06 0 500 -0.0
22/10/2018
4.13
 63,790 4.15 4.18 4.09 0 0 0
19/10/2018
4.15
 37,700 4.18 4.18 4.10 0 0 0
18/10/2018
4.18
 10,780 4.16 4.18 4.12 0 0 0
17/10/2018
4.16
 21,420 4.15 4.18 4.12 100 0 0.0
16/10/2018
4.15
 78,320 4.09 4.15 4.06 0 0 0
15/10/2018
4.09
 88,130 4.09 4.12 4.04 0 0 0
12/10/2018
4.09
 95,200 4.09 4.12 4.04 0 0 0
11/10/2018
4.09
 230,090 4.22 4.22 4.03 0 0 0
10/10/2018
4.22
 49,390 4.24 4.24 4.16 0 0 0
09/10/2018
4.24
 136,520 4.21 4.30 4.21 0 0 0
08/10/2018
4.21
 414,920 4.15 4.21 4.12 0 0 0
05/10/2018
4.15
 76,300 4.21 4.21 4.15 0 0 0
04/10/2018
4.21
 142,650 4.10 4.24 4.10 0 0 0
03/10/2018
4.10
 135,010 4.19 4.19 4.07 0 0 0
02/10/2018
4.19
 42,400 4.21 4.21 4.15 0 0 0
01/10/2018
4.21
 182,310 4.28 4.28 4.19 0 0 0
28/09/2018
4.28
 367,060 4.33 4.34 4.28 0 10 -0.0
27/09/2018
4.33
 115,330 4.34 4.36 4.30 0 0 0
26/09/2018
4.34
 147,950 4.30 4.43 4.30 0 0 0
25/09/2018
4.30
 299,320 4.15 4.36 4.15 0 0 0
24/09/2018
4.15
 169,340 4.15 4.18 4.10 0 0 0
21/09/2018
4.15
 259,340 4.03 4.16 4.06 0 0 0
20/09/2018
4.03
 98,560 4.03 4.09 4.00 0 0 0
19/09/2018
4.03
 83,860 4.09 4.10 4.03 0 0 0
18/09/2018
4.09
 131,340 4.06 4.09 4.00 0 15,000 -0.2
17/09/2018
4.06
 81,380 4.12 4.12 4.03 0 0 0
14/09/2018
4.12
 133,720 4.07 4.15 4.06 0 0 0
13/09/2018
4.07
 218,800 3.92 4.19 3.94 15,000 0 0.2
12/09/2018
3.92
 158,100 3.89 3.92 3.88 0 0 0
11/09/2018
3.89
 121,730 3.89 3.89 3.86 0 0 0
10/09/2018
3.89
 31,610 3.89 3.91 3.88 0 0 0
07/09/2018
3.89
 30,000 3.89 3.89 3.88 0 0 0
06/09/2018
3.89
 56,400 3.91 3.91 3.88 0 0 0
05/09/2018
3.91
 101,270 3.91 3.95 3.88 0 0 0
04/09/2018
3.91
 75,730 3.91 3.94 3.88 0 0 0
31/08/2018
3.91
 57,050 3.94 3.94 3.86 0 0 0
30/08/2018
3.94
 65,870 3.94 3.95 3.85 0 0 0
29/08/2018
3.94
 91,270 3.91 3.94 3.82 0 0 0
28/08/2018
3.91
 99,000 3.91 3.94 3.85 0 10 -0.0
27/08/2018
3.91
 88,620 3.94 3.97 3.88 0 10 -0.0
24/08/2018
3.94
 75,780 3.95 3.97 3.94 0 0 0
23/08/2018
3.95
 12,110 3.95 4.04 3.92 0 510 -0.0
22/08/2018
3.95
 61,530 3.91 4.07 3.91 0 4,800 -0.1
21/08/2018
3.91
 79,990 3.91 4.00 3.83 0 3,500 -0.0
20/08/2018
3.91
 81,540 3.91 3.91 3.82 0 500 -0.0
17/08/2018
3.91
 110,280 3.91 3.95 3.91 0 2,630 -0.0
16/08/2018
3.91
 156,560 3.91 3.91 3.82 0 1,000 -0.0
15/08/2018
3.91
 130,530 3.97 3.97 3.88 10 1,000 -0.0
14/08/2018
3.97
 56,700 3.91 4.00 3.91 0 490 -0.0
13/08/2018
3.91
 155,520 4.00 4.00 3.91 0 350 -0.0
10/08/2018
4.00
 134,420 4.04 4.04 3.94 0 990 -0.0
09/08/2018
4.04
 71,540 3.95 4.04 3.95 0 3,010 -0.0
08/08/2018
3.95
 74,240 3.94 4.03 3.94 0 500 -0.0
07/08/2018
3.94
 55,990 4.04 4.04 3.94 0 1,500 -0.0
06/08/2018
4.04
 73,080 4.04 4.09 3.94 0 2,000 -0.0
03/08/2018
4.04
 107,240 4.21 4.21 4.03 0 1,600 -0.0
02/08/2018
4.21
 230,490 4.27 4.27 4.18 0 0 0
01/08/2018
4.27
 285,950 4.27 4.30 4.21 0 0 0
31/07/2018
4.27
 245,620 4.18 4.27 4.10 0 0 0
30/07/2018
4.18
 81,380 4.07 4.21 4.03 0 0 0
27/07/2018
4.07
 185,200 4.03 4.18 4.06 0 0 0
26/07/2018
4.03
 428,170 3.77 4.03 3.77 2,000 0 0.0
25/07/2018
3.77
 147,960 3.76 3.86 3.77 2,400 0 0.0
24/07/2018
3.76
 229,730 3.70 3.85 3.73 0 0 0
23/07/2018
3.70
 145,930 3.83 3.91 3.61 0 0 0
20/07/2018
3.83
 42,740 3.97 3.97 3.79 0 0 0
19/07/2018
3.97
 69,220 4.00 4.00 3.88 0 0 0
18/07/2018
4.00
 79,910 3.79 4.00 3.76 0 0 0
17/07/2018
3.79
 63,070 3.79 3.80 3.65 0 0 0
16/07/2018
3.79
 10,050 3.76 3.79 3.67 0 0 0
13/07/2018
3.76
 329,220 3.61 3.83 3.61 0 0 0
12/07/2018
3.61
 292,910 3.70 3.71 3.52 59,390 10 0.7
11/07/2018
3.70
 281,910 3.83 3.83 3.58 0 0 0
10/07/2018
3.83
 194,240 3.97 3.97 3.79 0 0 0
09/07/2018
3.97
 99,690 4.01 4.01 3.85 0 0 0
06/07/2018
4.01
 116,080 3.97 4.04 3.82 0 0 0
05/07/2018
3.97
 135,710 4.06 4.06 3.85 0 0 0
04/07/2018
4.06
 126,380 4.00 4.06 3.85 0 0 0
03/07/2018
4.00
 222,530 4.09 4.19 3.94 100,000 0 1.3
02/07/2018
4.09
 109,470 4.30 4.30 4.00 0 0 0
29/06/2018
4.30
 47,240 4.37 4.37 4.21 0 0 0
28/06/2018
4.37
 19,130 4.42 4.42 4.21 30 0 0.0
27/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/06/2018
4.42
 155,790 4.32 4.49 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |