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)
14/11/2016
2.68
 31,110 2.69 2.70 2.66 0 0 0
11/11/2016
2.69
 36,200 2.69 2.70 2.65 0 0 0
10/11/2016
2.69
 54,600 2.69 2.88 2.58 0 0 0
09/11/2016
2.69
 105,560 2.70 2.72 2.59 0 0 0
08/11/2016
2.70
 76,530 2.70 2.73 2.68 0 0 0
07/11/2016
2.70
 180,040 2.73 2.73 2.68 0 0 0
04/11/2016
2.73
 138,040 2.73 2.73 2.69 0 0 0
03/11/2016
2.73
 149,360 2.73 2.73 2.68 0 0 0
02/11/2016
2.73
 110,700 2.73 2.73 2.68 0 0 0
01/11/2016
2.73
 285,590 2.73 2.74 2.70 0 0 0
31/10/2016
2.73
 325,430 2.73 2.73 2.69 0 0 0
28/10/2016
2.73
 177,950 2.73 2.73 2.68 0 0 0
27/10/2016
2.73
 34,470 2.73 2.73 2.68 0 0 0
26/10/2016
2.73
 62,990 2.73 2.73 2.68 153,960 0 1.9
25/10/2016
2.73
 55,010 2.75 2.75 2.70 109,620 0 1.3
24/10/2016
2.75
 119,590 2.73 2.75 2.69 54,820 0 0.7
21/10/2016
2.73
 252,890 2.70 2.76 2.70 70 0 0.0
20/10/2016
2.70
 118,640 2.77 2.81 2.70 100 0 0.0
19/10/2016
2.77
 18,810 2.77 2.77 2.66 0 0 0
18/10/2016
2.77
 42,670 2.77 2.77 2.70 0 0 0
17/10/2016
2.77
 64,180 2.82 2.85 2.77 0 0 0
14/10/2016
2.82
 105,790 2.82 2.86 2.82 0 0 0
13/10/2016
2.82
 195,360 2.77 2.82 2.70 100 0 0.0
12/10/2016
2.77
 97,430 2.82 2.82 2.73 0 0 0
11/10/2016
2.82
 111,860 2.82 2.84 2.70 0 0 0
10/10/2016
2.82
 59,020 2.82 2.89 2.75 0 0 0
07/10/2016
2.82
 51,000 2.86 2.86 2.78 0 0 0
06/10/2016
2.86
 222,230 2.85 2.91 2.86 0 0 0
05/10/2016
2.85
 211,760 2.84 2.89 2.83 0 0 0
04/10/2016
2.84
 308,050 2.86 2.95 2.84 100 0 0.0
03/10/2016
2.86
 254,570 3.02 3.02 2.86 100 0 0.0
30/09/2016
3.02
 521,880 3.18 3.18 3.02 0 0 0
29/09/2016
3.18
 464,260 3.23 3.23 3.14 0 0 0
28/09/2016
3.23
 742,160 3.18 3.25 3.13 0 0 0
27/09/2016
3.18
 831,980 3.23 3.25 3.11 0 0 0
26/09/2016
3.23
 1,635,160 3.32 3.33 3.16 0 10,000 -0.1
23/09/2016
3.32
 1,199,370 3.27 3.34 3.16 0 21,480 -0.3
22/09/2016
3.27
 1,375,450 3.27 3.33 3.24 0 0 0
21/09/2016
3.27
 610,880 3.16 3.38 3.14 10,000 0 0.1
20/09/2016
3.16
 195,280 3.14 3.20 3.11 0 0 0
19/09/2016
3.14
 234,130 3.09 3.23 2.93 0 0 0
16/09/2016
3.09
 155,780 3.09 3.10 3.05 0 0 0
15/09/2016
3.09
 79,460 3.10 3.11 3.08 0 0 0
14/09/2016
3.10
 62,300 3.11 3.13 3.05 0 0 0
13/09/2016
3.11
 144,910 3.09 3.14 3.06 0 0 0
12/09/2016
3.09
 71,290 3.07 3.16 3.07 0 0 0
09/09/2016
3.07
 82,520 3.16 3.16 3.07 0 4,890 -0.1
08/09/2016
3.16
 76,020 3.14 3.23 3.05 0 23,100 -0.3
07/09/2016
3.14
 98,560 3.18 3.23 3.14 0 1,270 -0.0
06/09/2016
3.18
 45,840 3.23 3.25 3.16 0 0 0
05/09/2016
3.23
 41,560 3.23 3.30 3.16 0 0 0
01/09/2016
3.23
 54,250 3.18 3.23 3.14 0 0 0
31/08/2016
3.18
 78,960 3.09 3.18 3.09 0 300 -0.0
30/08/2016
3.09
 32,350 3.18 3.18 3.09 0 0 0
29/08/2016
3.18
 2,710 3.14 3.18 3.16 0 0 0
26/08/2016
3.14
 1,200 2.98 3.14 3.14 0 0 0
25/08/2016
2.98
 2,930 3.07 3.14 2.98 0 0 0
24/08/2016
3.07
 3,170 3.14 3.16 3.07 0 0 0
23/08/2016
3.14
 8,040 3.18 3.18 3.09 0 0 0
22/08/2016
3.18
 4,810 3.14 3.18 3.14 0 0 0
19/08/2016
3.14
 14,430 3.09 3.14 2.98 50 0 0.0
18/08/2016
3.09
 1,030 3.11 3.11 2.98 0 50 -0.0
17/08/2016
3.11
 11,300 3.11 3.11 2.93 0 0 0
16/08/2016
3.11
 5,360 3.11 3.14 2.98 0 0 0
15/08/2016
3.11
 10,100 3.14 3.14 2.93 0 0 0
12/08/2016
3.14
 9,570 3.14 3.14 2.93 0 0 0
11/08/2016
3.14
 11,320 3.14 3.14 2.93 0 3,930 -0.1
10/08/2016
3.14
 10,720 3.18 3.18 2.98 0 0 0
09/08/2016
3.18
 900 3.11 3.18 3.16 0 0 0
08/08/2016
3.11
 430 3.11 3.14 3.11 0 0 0
05/08/2016
3.11
 13,950 3.16 3.18 2.95 0 0 0
04/08/2016
3.16
 260 3.09 3.16 3.16 0 0 0
03/08/2016
3.09
 20,700 3.16 3.18 2.95 0 0 0
02/08/2016
3.16
 12,230 3.18 3.18 3.02 0 0 0
01/08/2016
3.18
 790 3.18 3.18 3.16 0 0 0
29/07/2016
3.18
 9,350 3.16 3.18 3.09 0 0 0
28/07/2016
3.16
 4,030 3.16 3.18 3.07 0 0 0
27/07/2016
3.16
 22,680 3.18 3.18 3.07 0 0 0
26/07/2016
3.18
 24,050 3.07 3.18 3.05 0 0 0
25/07/2016
3.07
 87,420 3.02 3.07 2.95 62,720 0 0.8
22/07/2016
3.02
 31,750 3.02 3.05 2.95 21,270 0 0.3
21/07/2016
3.02
 72,290 2.93 3.02 2.93 0 0 0
20/07/2016
2.93
 203,220 3.07 3.07 2.93 197,400 0 2.5
19/07/2016
3.07
 3,050 3.07 3.07 3.07 0 0 0
18/07/2016
3.07
 4,160 3.07 3.07 2.95 0 0 0
15/07/2016
3.07
 2,000 3.07 3.07 3.07 0 0 0
14/07/2016
3.07
 2,100 3.07 3.07 3.02 0 0 0
13/07/2016
3.07
 21,210 3.07 3.07 2.91 0 0 0
12/07/2016
3.07
 80 3.05 3.07 3.05 0 0 0
11/07/2016
3.05
 3,800 3.05 3.14 2.86 0 0 0
08/07/2016
3.05
 90 3.09 3.14 2.91 0 0 0
07/07/2016
3.09
 760 3.09 3.18 2.91 0 0 0
06/07/2016
3.09
 5,210 3.07 3.11 2.86 0 0 0
05/07/2016
3.07
 1,370 3.11 3.11 2.91 0 0 0
04/07/2016
3.11
 10,480 3.14 3.14 2.93 0 0 0
01/07/2016
3.14
 2,680 3.11 3.14 2.91 0 0 0
30/06/2016
3.11
 15,910 3.05 3.11 2.86 0 0 0
29/06/2016
3.05
 680 3.02 3.14 3.05 0 0 0
28/06/2016
3.02
 2,400 3.02 3.09 2.84 0 0 0
27/06/2016
3.02
 20 3.07 3.07 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |