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)
01/09/2017
4.72
 377,000 4.66 4.78 4.64 0 0 0
31/08/2017
4.66
 623,480 4.55 4.72 4.56 0 0 0
30/08/2017
4.55
 518,810 4.62 4.63 4.54 3,000 3,500 -0.0
29/08/2017
4.62
 584,490 4.64 4.70 4.51 3,000 7,000 -0.1
28/08/2017
4.64
 547,730 4.70 4.75 4.56 0 6,000 -0.1
25/08/2017
4.70
 834,000 4.66 4.80 4.66 5,000 0 0.1
24/08/2017
4.66
 547,660 4.66 4.66 4.56 0 1,000 -0.0
23/08/2017
4.66
 517,120 4.62 4.67 4.59 0 1,000 -0.0
22/08/2017
4.62
 758,190 4.70 4.86 4.56 2,500 1,000 0.0
21/08/2017
4.70
 817,830 4.40 4.70 4.43 12,500 15,620 -0.0
18/08/2017
4.40
 777,690 4.32 4.56 4.32 2,000 55,500 -0.8
17/08/2017
4.32
 228,520 4.32 4.39 4.29 0 710 -0.0
16/08/2017
4.32
 226,350 4.32 4.32 4.25 0 2,210 -0.0
15/08/2017
4.32
 618,000 4.35 4.39 4.29 0 0 0
14/08/2017
4.35
 494,820 4.31 4.38 4.27 0 75,000 -1.1
11/08/2017
4.31
 354,230 4.24 4.43 4.19 1,000 0 0.0
10/08/2017
4.24
 271,120 4.19 4.27 4.19 0 0 0
09/08/2017
4.19
 816,280 4.27 4.40 4.03 2,000 2,000 0
08/08/2017
4.27
 632,920 4.43 4.44 4.21 0 0 0
07/08/2017
4.43
 139,280 4.39 4.43 4.29 0 0 0
04/08/2017
4.39
 337,500 4.43 4.56 4.38 0 0 0
03/08/2017
4.43
 959,570 4.27 4.56 4.29 90,000 1,000 1.5
02/08/2017
4.27
 516,260 4.29 4.29 4.16 0 1,000 -0.0
01/08/2017
4.29
 254,390 4.28 4.29 4.24 0 3,000 -0.0
31/07/2017
4.28
 325,450 4.35 4.35 4.24 0 1,000 -0.0
28/07/2017
4.35
 1,233,670 4.19 4.43 4.13 1,000 24,020 -0.4
27/07/2017
4.19
 220,290 4.19 4.29 4.13 0 0 0
26/07/2017
4.19
 603,240 3.92 4.19 3.96 1,000 101,360 -1.4
25/07/2017
3.92
 302,200 3.85 3.93 3.85 2,000 0 0.0
24/07/2017
3.85
 348,080 3.73 3.85 3.76 0 43,350 -0.6
21/07/2017
3.73
 540,250 3.70 3.85 3.69 0 0 0
20/07/2017
3.70
 185,700 3.73 3.76 3.64 0 0 0
19/07/2017
3.73
 418,980 3.78 3.87 3.73 1,000 0 0.0
18/07/2017
3.78
 283,280 3.73 3.87 3.73 0 0 0
17/07/2017
3.73
 418,560 3.84 3.89 3.73 0 0 0
14/07/2017
3.84
 743,380 3.89 4.01 3.78 0 3,030 -0.0
13/07/2017
3.89
 1,163,660 3.89 4.08 3.72 0 10 -0.0
12/07/2017
3.89
 156,290 3.84 3.92 3.84 0 0 0
11/07/2017
3.84
 534,300 3.89 3.97 3.84 0 0 0
10/07/2017
3.89
 639,030 3.92 4.00 3.87 0 2,000 -0.0
07/07/2017
3.92
 709,930 4.15 4.15 3.89 0 6,860 -0.1
06/07/2017
4.15
 213,080 4.15 4.19 4.12 0 400 -0.0
05/07/2017
4.15
 580,790 4.19 4.21 4.11 0 21,710 -0.3
04/07/2017
4.19
 313,570 4.19 4.28 4.09 20,000 0 0.3
03/07/2017
4.19
 684,940 4.08 4.36 4.04 2,000 10,000 -0.1
30/06/2017
4.08
 283,380 4.11 4.21 4.05 0 0 0
29/06/2017
4.11
 1,664,500 3.92 4.19 3.89 1,000 100,100 -1.3
28/06/2017
3.92
 252,030 3.97 4.00 3.84 5,000 1,000 0.1
27/06/2017
3.97
 620,380 3.81 4.03 3.87 500 100,656 -1.3
26/06/2017
3.81
 940,490 3.57 3.81 3.57 3,000 10,130 -0.1
23/06/2017
3.57
 213,940 3.58 3.64 3.54 1,000 1,300 -0.0
22/06/2017
3.58
 384,190 3.60 3.64 3.57 0 0 0
21/06/2017
3.60
 189,920 3.60 3.62 3.56 1,000 1,000 0.0
20/06/2017
3.60
 690,240 3.65 3.76 3.60 0 0 0
19/06/2017
3.65
 878,890 3.73 3.89 3.54 0 0 0
16/06/2017
3.73
 553,620 3.60 3.76 3.60 1,310 5,000 -0.1
15/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2017
3.60
 370,220 3.65 3.73 3.54 0 0 0
14/06/2017
3.65
 635,510 3.53 3.65 3.53 0 31,300 -0.5
13/06/2017
3.53
 614,170 3.30 3.53 3.28 0 130,000 -1.7
12/06/2017
3.30
 138,990 3.28 3.35 3.25 0 103,000 -1.3
09/06/2017
3.28
 94,550 3.25 3.33 3.25 0 39,180 -0.5
08/06/2017
3.25
 149,500 3.20 3.28 3.23 1,000 37,000 -0.5
07/06/2017
3.20
 151,490 3.23 3.30 3.20 0 0 0
06/06/2017
3.23
 145,260 3.24 3.30 3.23 0 0 0
05/06/2017
3.24
 85,060 3.25 3.28 3.20 10 0 0.0
02/06/2017
3.25
 99,970 3.29 3.33 3.20 0 20,000 -0.3
01/06/2017
3.29
 67,500 3.28 3.30 3.23 0 0 0
31/05/2017
3.28
 173,610 3.15 3.30 3.15 0 0 0
30/05/2017
3.15
 119,540 3.26 3.30 3.13 0 0 0
29/05/2017
3.26
 92,570 3.25 3.28 3.21 0 0 0
26/05/2017
3.25
 132,500 3.13 3.30 3.13 0 100,000 -1.2
25/05/2017
3.13
 46,100 3.06 3.20 3.03 0 1,320 -0.0
24/05/2017
3.06
 137,520 3.06 3.11 3.06 500 22,000 -0.3
23/05/2017
3.06
 135,730 3.18 3.18 3.05 0 1,000 -0.0
22/05/2017
3.18
 199,620 3.21 3.30 3.18 0 200 -0.0
19/05/2017
3.21
 147,400 3.04 3.23 3.04 0 50,000 -0.6
18/05/2017
3.04
 291,860 3.20 3.20 3.04 700 0 0.0
17/05/2017
3.20
 178,280 3.28 3.28 3.13 0 0 0
16/05/2017
3.28
 178,410 3.36 3.45 3.28 0 0 0
15/05/2017
3.36
 553,990 3.15 3.36 3.23 0 700 -0.0
12/05/2017
3.15
 545,920 2.96 3.16 2.88 0 100,300 -1.1
11/05/2017
2.96
 107,330 2.94 3.00 2.85 0 1,000 -0.0
10/05/2017
2.94
 135,830 2.95 2.98 2.90 0 0 0
09/05/2017
2.95
 172,970 3.04 3.14 2.88 0 0 0
08/05/2017
3.04
 332,580 2.85 3.04 2.85 0 50,200 -0.5
05/05/2017
2.85
 158,170 2.85 2.88 2.79 0 0 0
04/05/2017
2.85
 322,150 2.69 2.88 2.68 0 120,000 -1.2
03/05/2017
2.69
 68,840 2.69 2.70 2.66 0 0 0
28/04/2017
2.69
 79,490 2.68 2.69 2.59 34,620 0 0.4
27/04/2017
2.68
 146,300 2.68 2.73 2.58 0 0 0
26/04/2017
2.68
 135,580 2.65 2.73 2.65 0 0 0
25/04/2017
2.65
 49,900 2.63 2.65 2.60 0 0 0
24/04/2017
2.63
 148,100 2.64 2.65 2.58 0 3,560 -0.0
21/04/2017
2.64
 119,230 2.65 2.65 2.58 0 0 0
20/04/2017
2.65
 185,780 2.70 2.70 2.63 0 0 0
19/04/2017
2.70
 20,320 2.65 2.73 2.65 0 0 0
18/04/2017
2.65
 49,800 2.65 2.68 2.65 0 0 0
17/04/2017
2.65
 23,610 2.70 2.70 2.65 0 0 0
14/04/2017
2.70
 203,240 2.68 2.70 2.65 0 0 0
13/04/2017
2.68
 55,350 2.69 2.70 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |