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)
12/04/2017
2.69
 126,080 2.70 2.75 2.69 0 0 0
11/04/2017
2.70
 92,150 2.73 2.73 2.70 1,000 0 0.0
10/04/2017
2.73
 28,110 2.74 2.75 2.71 0 0 0
07/04/2017
2.74
 70,220 2.78 2.80 2.74 0 0 0
05/04/2017
2.78
 75,740 2.74 2.80 2.73 0 50,000 -0.5
04/04/2017
2.74
 89,200 2.71 2.74 2.70 0 68,900 -0.7
03/04/2017
2.71
 64,940 2.74 2.74 2.71 0 5,000 -0.1
31/03/2017
2.74
 19,530 2.74 2.75 2.71 0 0 0
30/03/2017
2.74
 44,670 2.75 2.75 2.73 0 0 0
29/03/2017
2.75
 70,900 2.75 2.78 2.74 63,118 0 0.7
28/03/2017
2.75
 43,210 2.75 2.80 2.71 0 0 0
27/03/2017
2.75
 198,200 2.69 2.78 2.70 0 50,000 -0.5
24/03/2017
2.69
 286,980 2.70 2.73 2.69 0 20,000 -0.2
23/03/2017
2.70
 93,150 2.70 2.73 2.68 0 0 0
22/03/2017
2.70
 117,530 2.74 2.75 2.70 0 0 0
21/03/2017
2.74
 115,470 2.74 2.80 2.70 0 28,250 -0.3
20/03/2017
2.74
 8,700 2.74 2.75 2.70 200 160 0.0
17/03/2017
2.74
 33,270 2.70 2.75 2.69 0 0 0
16/03/2017
2.70
 59,780 2.71 2.71 2.68 0 20,000 -0.2
15/03/2017
2.71
 39,410 2.75 2.75 2.69 0 0 0
14/03/2017
2.75
 64,940 2.81 2.83 2.70 0 0 0
13/03/2017
2.81
 37,600 2.85 2.85 2.75 0 20,000 -0.2
10/03/2017
2.85
 46,260 2.83 2.90 2.80 0 0 0
09/03/2017
2.83
 201,060 2.73 2.85 2.74 2,000 0 0.0
08/03/2017
2.73
 37,680 2.68 2.75 2.66 0 0 0
07/03/2017
2.68
 22,340 2.64 2.69 2.64 0 0 0
06/03/2017
2.64
 43,360 2.65 2.66 2.64 0 0 0
03/03/2017
2.65
 24,060 2.68 2.70 2.55 0 0 0
02/03/2017
2.68
 60,970 2.68 2.71 2.63 140 0 0.0
01/03/2017
2.68
 27,910 2.73 2.73 2.66 6,000 0 0.1
28/02/2017
2.73
 14,170 2.73 2.74 2.68 0 0 0
27/02/2017
2.73
 18,660 2.70 2.73 2.65 200 0 0.0
24/02/2017
2.70
 61,630 2.69 2.71 2.65 0 0 0
23/02/2017
2.69
 21,200 2.70 2.74 2.69 0 0 0
22/02/2017
2.70
 67,370 2.66 2.75 2.66 0 5,000 -0.1
21/02/2017
2.66
 76,430 2.66 2.68 2.65 0 0 0
20/02/2017
2.66
 20,570 2.63 2.69 2.58 0 0 0
17/02/2017
2.63
 18,070 2.68 2.68 2.63 0 350 -0.0
16/02/2017
2.68
 24,350 2.68 2.73 2.65 0 500 -0.0
15/02/2017
2.68
 33,920 2.66 2.69 2.65 0 500 -0.0
14/02/2017
2.66
 2,000 2.66 2.66 2.66 0 0 0
13/02/2017
2.66
 32,440 2.70 2.70 2.65 0 0 0
10/02/2017
2.70
 3,200 2.70 2.70 2.66 0 20 -0.0
09/02/2017
2.70
 7,280 2.70 2.70 2.65 0 10 -0.0
08/02/2017
2.70
 8,860 2.70 2.70 2.65 0 500 -0.0
07/02/2017
2.70
 12,090 2.68 2.70 2.65 0 350 -0.0
06/02/2017
2.68
 39,060 2.70 2.70 2.66 0 0 0
03/02/2017
2.70
 66,100 2.73 2.73 2.63 0 500 -0.0
02/02/2017
2.73
 14,690 2.73 2.73 2.61 0 0 0
25/01/2017
2.73
 35,010 2.70 2.74 2.63 0 0 0
24/01/2017
2.70
 25,230 2.70 2.70 2.65 200 0 0.0
23/01/2017
2.70
 66,180 2.73 2.73 2.68 200 0 0.0
20/01/2017
2.73
 46,440 2.71 2.73 2.68 0 350 -0.0
19/01/2017
2.71
 51,110 2.71 2.73 2.59 0 0 0
18/01/2017
2.71
 41,980 2.73 2.73 2.65 0 240 -0.0
17/01/2017
2.73
 49,490 2.73 2.73 2.68 0 0 0
16/01/2017
2.73
 51,090 2.73 2.74 2.68 0 0 0
13/01/2017
2.73
 30,510 2.73 2.73 2.71 0 0 0
12/01/2017
2.73
 25,990 2.70 2.73 2.68 0 0 0
11/01/2017
2.70
 59,060 2.68 2.70 2.65 0 500 -0.0
10/01/2017
2.68
 102,090 2.70 2.70 2.65 46,240 0 0.5
09/01/2017
2.70
 71,850 2.66 2.70 2.64 0 0 0
06/01/2017
2.66
 100,250 2.60 2.66 2.60 0 5,000 -0.1
05/01/2017
2.60
 77,300 2.64 2.65 2.60 0 0 0
04/01/2017
2.64
 97,650 2.58 2.64 2.55 42,410 0 0.5
03/01/2017
2.58
 65,290 2.70 2.73 2.58 0 0 0
30/12/2016
2.70
 22,010 2.74 2.74 2.65 0 0 0
29/12/2016
2.74
 63,710 2.74 2.74 2.63 0 3,310 -0.0
28/12/2016
2.74
 23,200 2.74 2.74 2.74 0 0 0
27/12/2016
2.74
 28,170 2.74 2.74 2.65 0 0 0
26/12/2016
2.74
 32,910 2.74 2.74 2.63 160,780 0 1.7
23/12/2016
2.74
 57,790 2.74 2.74 2.61 0 500 -0.0
22/12/2016
2.74
 24,550 2.75 2.75 2.66 0 0 0
21/12/2016
2.75
 9,980 2.75 2.75 2.74 0 0 0
20/12/2016
2.75
 4,800 2.73 2.75 2.75 0 0 0
19/12/2016
2.73
 23,390 2.71 2.73 2.68 0 0 0
16/12/2016
2.71
 21,810 2.71 2.71 2.68 0 10 -0.0
15/12/2016
2.71
 3,350 2.71 2.71 2.69 0 0 0
14/12/2016
2.71
 162,620 2.71 2.71 2.63 0 0 0
13/12/2016
2.71
 104,240 2.74 2.74 2.64 0 10,000 -0.1
12/12/2016
2.74
 24,710 2.75 2.75 2.71 50,170 0 0.6
09/12/2016
2.75
 40,990 2.75 2.78 2.73 0 500 -0.0
08/12/2016
2.75
 30,460 2.78 2.80 2.73 0 0 0
07/12/2016
2.78
 58,330 2.78 2.78 2.73 0 0 0
06/12/2016
2.78
 99,480 2.80 2.80 2.74 0 0 0
05/12/2016
2.80
 6,740 2.79 2.85 2.75 0 0 0
02/12/2016
2.79
 34,560 2.79 2.85 2.75 0 0 0
01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/12/2016
2.79
 53,290 2.84 2.85 2.76 0 0 0
30/11/2016
2.84
 100,950 2.70 2.84 2.69 0 0 0
29/11/2016
2.70
 30,960 2.72 2.72 2.66 0 0 0
28/11/2016
2.72
 160,570 2.70 2.72 2.67 199,570 0 2.4
25/11/2016
2.70
 100,260 2.68 2.72 2.66 0 8,840 -0.1
24/11/2016
2.68
 59,520 2.73 2.74 2.68 0 0 0
23/11/2016
2.73
 146,790 2.77 2.77 2.69 0 0 0
22/11/2016
2.77
 61,070 2.78 2.80 2.73 0 0 0
21/11/2016
2.78
 116,170 2.80 2.84 2.73 0 280 -0.0
18/11/2016
2.80
 19,800 2.80 2.84 2.73 0 0 0
17/11/2016
2.80
 56,490 2.80 2.86 2.73 0 470 -0.0
16/11/2016
2.80
 66,530 2.73 2.82 2.73 274,870 0 3.3
15/11/2016
2.73
 152,120 2.68 2.82 2.67 110,040 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |