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)
25/01/2018
4.01
 436,050 4.03 4.08 3.92 0 1,430 -0.0
22/01/2018
4.03
 239,630 4.08 4.09 3.95 0 0 0
19/01/2018
4.08
 175,780 4.03 4.08 3.95 0 0 0
18/01/2018
4.03
 227,390 3.96 4.03 3.95 0 0 0
17/01/2018
3.96
 136,540 4.01 4.03 3.96 0 0 0
16/01/2018
4.01
 144,230 4.07 4.07 3.95 0 0 0
15/01/2018
4.07
 132,700 4.13 4.13 4.03 0 20,000 -0.3
12/01/2018
4.13
 51,530 4.20 4.20 4.09 0 0 0
11/01/2018
4.20
 379,680 4.16 4.32 4.03 0 0 0
10/01/2018
4.16
 343,170 4.03 4.16 3.95 0 0 0
09/01/2018
4.03
 482,150 4.19 4.23 4.00 0 0 0
08/01/2018
4.19
 158,850 4.29 4.29 4.16 0 73,000 -1.1
05/01/2018
4.29
 130,200 4.29 4.33 4.19 600 0 0.0
04/01/2018
4.29
 123,790 4.33 4.35 4.29 0 340 -0.0
03/01/2018
4.33
 71,970 4.33 4.38 4.32 0 0 0
02/01/2018
4.33
 73,580 4.42 4.42 4.33 0 0 0
29/12/2017
4.42
 198,670 4.43 4.50 4.38 0 400 -0.0
28/12/2017
4.43
 71,540 4.54 4.54 4.43 0 0 0
27/12/2017
4.54
 415,080 4.51 4.59 4.43 0 127,550 -2.1
26/12/2017
4.51
 419,900 4.51 4.51 4.43 0 0 0
25/12/2017
4.51
 246,380 4.51 4.54 4.48 0 0 0
22/12/2017
4.51
 356,970 4.48 4.51 4.36 270 0 0.0
21/12/2017
4.48
 175,670 4.56 4.56 4.46 10,000 0 0.2
20/12/2017
4.56
 528,900 4.48 4.56 4.48 0 0 0
19/12/2017
4.48
 205,620 4.54 4.55 4.43 0 0 0
18/12/2017
4.54
 732,440 4.35 4.56 4.27 0 50,000 -0.8
15/12/2017
4.35
 135,060 4.35 4.38 4.29 0 10,000 -0.2
14/12/2017
4.35
 238,230 4.35 4.38 4.27 0 30,000 -0.5
13/12/2017
4.35
 211,420 4.38 4.38 4.29 0 10,000 -0.2
12/12/2017
4.38
 241,280 4.40 4.40 4.19 30 14,550 -0.2
11/12/2017
4.40
 66,590 4.40 4.40 4.29 0 8,630 -0.1
08/12/2017
4.40
 60,250 4.40 4.40 4.36 0 5,000 -0.1
07/12/2017
4.40
 111,770 4.40 4.42 4.29 0 2,500 -0.0
06/12/2017
4.40
 81,340 4.43 4.43 4.35 0 6,500 -0.1
05/12/2017
4.43
 128,170 4.50 4.50 4.38 0 0 0
04/12/2017
4.50
 245,060 4.48 4.54 4.38 0 400 -0.0
01/12/2017
4.48
 477,240 4.48 4.51 4.19 0 100 -0.0
30/11/2017
4.48
 386,040 4.59 4.59 4.47 0 0 0
29/11/2017
4.59
 270,590 4.60 4.62 4.51 0 0 0
28/11/2017
4.60
 399,830 4.59 4.60 4.51 0 500 -0.0
27/11/2017
4.59
 588,710 4.59 4.67 4.48 0 0 0
24/11/2017
4.59
 390,520 4.56 4.62 4.46 0 0 0
23/11/2017
4.56
 300,640 4.60 4.60 4.47 0 0 0
22/11/2017
4.60
 197,300 4.64 4.64 4.54 0 0 0
21/11/2017
4.64
 250,920 4.72 4.72 4.56 140 600 -0.0
20/11/2017
4.72
 583,320 4.72 4.78 4.64 0 420 -0.0
17/11/2017
4.72
 569,890 4.72 4.80 4.72 0 0 0
16/11/2017
4.72
 1,044,250 4.46 4.72 4.46 0 200,188 -3.1
15/11/2017
4.46
 214,810 4.46 4.48 4.40 0 0 0
14/11/2017
4.46
 243,930 4.47 4.54 4.43 0 580 -0.0
13/11/2017
4.47
 248,810 4.52 4.56 4.46 0 0 0
10/11/2017
4.52
 315,690 4.46 4.54 4.43 0 0 0
09/11/2017
4.46
 199,730 4.51 4.58 4.46 0 0 0
08/11/2017
4.51
 390,000 4.56 4.62 4.51 0 0 0
07/11/2017
4.56
 623,240 4.43 4.64 4.39 120,000 51,500 1.2
06/11/2017
4.43
 269,290 4.54 4.54 4.35 0 5,090 -0.1
03/11/2017
4.54
 266,110 4.62 4.62 4.54 77,750 0 1.3
02/11/2017
4.62
 397,270 4.67 4.67 4.51 0 0 0
01/11/2017
4.67
 127,800 4.71 4.72 4.56 0 13,700 -0.2
31/10/2017
4.71
 90,080 4.75 4.75 4.62 0 0 0
30/10/2017
4.75
 217,830 4.75 4.80 4.67 0 1,000 -0.0
27/10/2017
4.75
 316,140 4.72 4.75 4.68 0 1,000 -0.0
26/10/2017
4.72
 348,140 4.78 4.82 4.67 0 0 0
25/10/2017
4.78
 395,010 4.82 4.83 4.75 0 1,000 -0.0
24/10/2017
4.82
 642,890 4.74 4.83 4.67 158,490 110,000 1.0
23/10/2017
4.74
 699,230 4.75 4.75 4.44 0 1,000 -0.0
20/10/2017
4.75
 114,980 4.75 4.83 4.70 0 0 0
19/10/2017
4.75
 149,510 4.87 4.87 4.75 0 0 0
18/10/2017
4.87
 601,160 4.87 4.87 4.79 400 0 0.0
17/10/2017
4.87
 415,610 4.89 4.93 4.86 0 0 0
16/10/2017
4.89
 454,360 4.94 4.94 4.89 0 0 0
13/10/2017
4.94
 457,500 4.89 5.02 4.86 0 0 0
12/10/2017
4.89
 449,570 4.84 4.93 4.80 0 0 0
11/10/2017
4.84
 608,330 4.83 4.91 4.82 0 0 0
10/10/2017
4.83
 699,400 4.86 4.93 4.83 0 0 0
09/10/2017
4.86
 634,710 4.72 4.86 4.67 0 130,000 -2.1
06/10/2017
4.72
 559,350 4.75 4.78 4.64 0 0 0
05/10/2017
4.75
 372,640 4.79 4.80 4.74 0 0 0
04/10/2017
4.79
 312,580 4.74 4.80 4.75 0 0 0
03/10/2017
4.74
 346,350 4.67 4.82 4.59 0 0 0
02/10/2017
4.67
 607,420 4.83 4.91 4.67 0 0 0
29/09/2017
4.83
 508,810 4.95 4.95 4.80 0 0 0
28/09/2017
4.95
 909,940 4.95 5.01 4.80 0 0 0
27/09/2017
4.95
 706,350 4.95 5.01 4.87 30,320 1,000 0.5
26/09/2017
4.95
 836,260 4.87 5.07 4.78 0 30,000 -0.5
25/09/2017
4.87
 460,290 4.80 4.90 4.74 6,580 20,000 -0.2
22/09/2017
4.80
 788,380 4.64 4.86 4.64 0 47,500 -0.9
21/09/2017
4.64
 466,160 4.63 4.66 4.60 0 0 0
20/09/2017
4.63
 419,030 4.63 4.66 4.60 0 0 0
19/09/2017
4.63
 520,170 4.70 4.70 4.59 0 0 0
18/09/2017
4.70
 424,850 4.50 4.70 4.50 0 0 0
15/09/2017
4.50
 402,160 4.46 4.50 4.23 0 0 0
14/09/2017
4.46
 423,780 4.50 4.52 4.46 3,000 0 0.1
13/09/2017
4.50
 422,240 4.51 4.56 4.47 480 0 0.0
12/09/2017
4.51
 412,040 4.48 4.55 4.40 0 0 0
11/09/2017
4.48
 588,820 4.59 4.62 4.48 3,000 0 0.1
08/09/2017
4.59
 448,920 4.59 4.67 4.58 0 0 0
07/09/2017
4.59
 674,910 4.72 4.75 4.56 2,500 1,500 0.0
06/09/2017
4.72
 924,720 4.75 4.83 4.58 0 0 0
05/09/2017
4.75
 485,790 4.72 4.83 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |