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)
26/01/2016
3.05
 138,290 3.09 3.09 2.98 0 0 0
25/01/2016
3.09
 145,500 2.95 3.14 2.95 0 0 0
22/01/2016
2.95
 152,420 3.05 3.05 2.95 0 0 0
21/01/2016
3.05
 151,040 3.07 3.07 2.98 0 0 0
20/01/2016
3.07
 123,920 3.02 3.07 2.95 0 0 0
19/01/2016
3.02
 88,870 3.05 3.05 3.00 0 0 0
18/01/2016
3.05
 79,170 3.16 3.16 3.00 0 0 0
15/01/2016
3.16
 216,730 3.20 3.23 3.14 0 0 0
14/01/2016
3.20
 186,330 3.23 3.23 3.16 0 0 0
13/01/2016
3.23
 181,590 3.23 3.27 3.18 0 0 0
12/01/2016
3.23
 175,680 3.25 3.25 3.23 0 0 0
11/01/2016
3.25
 226,290 3.27 3.27 3.20 0 0 0
08/01/2016
3.27
 213,380 3.25 3.27 3.18 0 0 0
07/01/2016
3.25
 205,740 3.27 3.27 3.16 0 0 0
06/01/2016
3.27
 359,800 3.16 3.34 3.11 0 0 0
05/01/2016
3.16
 206,010 3.14 3.16 3.11 0 0 0
04/01/2016
3.14
 113,050 3.16 3.16 3.14 100 0 0.0
31/12/2015
3.16
 205,710 3.16 3.16 3.11 0 0 0
30/12/2015
3.16
 186,900 3.16 3.16 3.14 0 0 0
29/12/2015
3.16
 177,980 3.11 3.16 3.09 0 0 0
28/12/2015
3.11
 155,820 3.16 3.18 3.11 0 0 0
25/12/2015
3.16
 155,400 3.16 3.16 3.11 0 0 0
24/12/2015
3.16
 145,770 3.16 3.16 3.11 0 0 0
23/12/2015
3.16
 208,000 3.16 3.18 3.14 0 0 0
22/12/2015
3.16
 125,840 3.18 3.20 3.11 0 0 0
21/12/2015
3.18
 122,860 3.18 3.18 3.14 0 0 0
18/12/2015
3.18
 121,260 3.18 3.18 3.11 0 0 0
17/12/2015
3.18
 157,250 3.14 3.18 3.09 0 0 0
16/12/2015
3.14
 174,650 3.11 3.20 3.11 0 0 0
15/12/2015
3.11
 131,930 3.11 3.14 3.09 0 0 0
14/12/2015
3.11
 117,050 3.14 3.14 3.07 0 0 0
11/12/2015
3.14
 177,130 3.14 3.14 3.09 0 0 0
10/12/2015
3.14
 171,030 3.18 3.18 3.07 0 0 0
09/12/2015
3.18
 115,530 3.18 3.23 3.16 0 0 0
08/12/2015
3.18
 207,880 3.14 3.23 3.07 0 0 0
07/12/2015
3.14
 91,690 3.14 3.16 3.07 0 0 0
04/12/2015
3.14
 148,130 3.18 3.20 3.09 0 0 0
03/12/2015
3.18
 152,130 3.27 3.27 3.18 0 0 0
02/12/2015
3.27
 151,960 3.30 3.30 3.20 0 0 0
01/12/2015
3.30
 123,240 3.30 3.34 3.20 0 0 0
30/11/2015
3.30
 196,930 3.32 3.34 3.18 0 0 0
27/11/2015
3.32
 147,430 3.34 3.46 3.32 0 0 0
26/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2015
3.34
 253,170 3.30 3.39 3.30 0 0 0
25/11/2015
3.30
 293,320 3.25 3.36 3.25 0 68,180 -1.0
24/11/2015
3.25
 263,390 3.38 3.38 3.23 100 4,192,380 -68.7
23/11/2015
3.38
 579,650 3.34 3.38 3.34 0 112,000 -1.7
20/11/2015
3.34
 246,230 3.34 3.36 3.30 0 55,280 -0.8
19/11/2015
3.34
 384,990 3.30 3.38 3.30 0 81,000 -1.2
18/11/2015
3.30
 257,700 3.21 3.30 3.21 0 50,000 -0.7
17/11/2015
3.21
 365,620 3.08 3.23 3.10 0 89,750 -1.3
16/11/2015
3.08
 138,000 3.10 3.14 3.08 0 31,860 -0.4
13/11/2015
3.10
 213,890 3.08 3.16 3.08 0 45,000 -0.6
12/11/2015
3.08
 140,540 3.10 3.12 3.03 0 18,500 -0.3
11/11/2015
3.10
 255,910 3.08 3.16 3.01 0 39,000 -0.5
10/11/2015
3.08
 277,750 3.14 3.30 3.03 0 200 -0.0
09/11/2015
3.14
 245,150 3.30 3.30 3.10 0 0 0
06/11/2015
3.30
 254,590 3.14 3.34 3.16 0 0 0
05/11/2015
3.14
 429,260 2.94 3.14 2.94 0 0 0
04/11/2015
2.94
 108,050 2.88 2.97 2.86 0 100 -0.0
03/11/2015
2.88
 81,970 2.86 2.90 2.83 0 0 0
02/11/2015
2.86
 184,840 2.92 2.92 2.72 0 44,500 -0.6
30/10/2015
2.92
 126,800 2.94 2.97 2.92 0 82,740 -1.1
29/10/2015
2.94
 240,700 2.90 3.01 2.94 0 141,650 -1.9
28/10/2015
2.90
 300,440 2.72 2.90 2.75 0 170,000 -2.2
27/10/2015
2.72
 145,130 2.75 2.81 2.70 0 90,800 -1.1
26/10/2015
2.75
 254,510 2.64 2.81 2.64 100 155,860 -1.9
23/10/2015
2.64
 214,050 2.75 2.77 2.64 0 139,780 -1.7
22/10/2015
2.75
 204,350 2.86 2.94 2.75 0 85,300 -1.1
21/10/2015
2.86
 193,400 2.97 2.97 2.83 0 143,840 -1.9
20/10/2015
2.97
 195,200 3.03 3.03 2.97 0 142,350 -1.9
19/10/2015
3.03
 70,350 3.05 3.05 3.01 0 0 0
16/10/2015
3.05
 84,410 2.97 3.08 2.92 0 0 0
15/10/2015
2.97
 57,950 2.83 2.97 2.86 0 0 0
14/10/2015
2.83
 52,990 2.86 2.86 2.83 0 0 0
13/10/2015
2.86
 50,780 2.86 2.88 2.83 0 0 0
12/10/2015
2.86
 52,100 2.86 2.88 2.86 0 0 0
09/10/2015
2.86
 3,160 2.86 2.86 2.86 0 40 -0.0
08/10/2015
2.86
 1,140 2.88 2.88 2.86 0 0 0
07/10/2015
2.88
 8,000 2.88 2.88 2.86 0 0 0
06/10/2015
2.88
 14,800 2.88 2.88 2.86 0 0 0
05/10/2015
2.88
 11,340 2.86 2.88 2.86 0 0 0
02/10/2015
2.86
 200 2.86 3.05 2.86 0 0 0
01/10/2015
2.86
 0 2.86 2.86 2.86 0 0 0
30/09/2015
2.86
 0 2.86 2.86 2.86 0 0 0
29/09/2015
2.86
 500 2.86 2.86 2.86 0 0 0
28/09/2015
2.86
 200 2.81 2.86 2.86 0 0 0
25/09/2015
2.81
 1,000 2.83 2.83 2.81 0 0 0
24/09/2015
2.83
 1,550 2.86 2.86 2.83 0 1,050 -0.0
23/09/2015
2.86
 53,140 2.83 2.88 2.77 0 500 -0.0
22/09/2015
2.83
 41,940 2.86 2.88 2.83 0 0 0
21/09/2015
2.86
 44,300 2.86 2.88 2.81 0 0 0
18/09/2015
2.86
 1,400 2.86 2.86 2.86 0 0 0
17/09/2015
2.86
 0 2.86 2.86 2.86 0 0 0
16/09/2015
2.86
 1,500 2.86 2.86 2.86 0 0 0
15/09/2015
2.86
 350 2.86 2.86 2.72 0 0 0
14/09/2015
2.86
 350 2.86 2.86 2.72 0 70 -0.0
11/09/2015
2.86
 1,000 2.90 2.90 2.86 0 0 0
10/09/2015
2.90
 0 2.90 2.90 2.90 0 0 0
09/09/2015
2.90
 4,580 2.86 2.90 2.86 0 0 0
08/09/2015
2.86
 100 2.86 2.86 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |