CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

25.20
-0.15
(-0.59%)
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
(2024-10-15) 		0.20 0.78% 68,249,600 -741,937 -20.6
25.20
27.45
25.75
2 tháng
(2024-09-16) 		1.70 7.07% 111,987,400 -610,932 -16.2
24.05
27.45
25.75
3 tháng
(2024-08-16) 		0.88 3.54% 133,911,200 -173,432 -3.9
24.04
27.45
25.75
6 tháng
(2024-05-20) 		-1.03 -3.86% 272,666,000 -716,660 -20.8
22.52
28.52
25.75
12 tháng
(2023-11-20) 		-1.86 -6.74% 609,126,000 49,962 8.2
22.52
29.56
25.75
24 tháng
(2022-11-25) 		3.14 13.90% 1,140,651,100 1,143,348 37.0
17.80
32
25.75
36 tháng
(2021-11-30) 		-21.54 -45.55% 1,496,203,500 293,688 9.0
16.96
55.09
25.75
60 tháng
(2019-12-11) 		17.80 223.74% 1,918,028,270 -9,257,909 -292.2
5.22
59.77
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2012
2.38
 5,940 2.35 2.38 2.28 0 0 0
14/06/2012
2.35
 10 2.35 2.35 2.35 0 0 0
13/06/2012
2.35
 1,670 2.41 2.41 2.30 0 1,380 -0.0
12/06/2012
2.41
 1,530 2.42 2.42 2.31 0 1,020 -0.0
11/06/2012
2.42
 10 2.35 2.42 2.42 0 0 0
08/06/2012
2.35
 4,370 2.43 2.43 2.35 0 0 0
07/06/2012
2.43
 13,850 2.32 2.43 2.32 0 10 -0.0
06/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/06/2012
2.32
 6,370 2.28 2.34 2.21 0 70 -0.0
05/06/2012
2.28
 19,210 2.22 2.30 2.22 0 0 0
04/06/2012
2.22
 21,360 2.33 2.33 2.22 0 0 0
01/06/2012
2.33
 5,890 2.33 2.39 2.33 400 0 0.0
31/05/2012
2.33
 120 2.39 2.39 2.33 0 0 0
30/05/2012
2.39
 70 2.39 2.39 2.31 0 0 0
29/05/2012
2.39
 400 2.36 2.39 2.37 180 0 0.0
28/05/2012
2.36
 7,990 2.33 2.44 2.34 70 0 0.0
25/05/2012
2.33
 650 2.22 2.33 2.22 0 0 0
24/05/2012
2.22
 3,210 2.32 2.36 2.22 0 0 0
23/05/2012
2.32
 20,930 2.37 2.40 2.30 0 0 0
22/05/2012
2.37
 26,690 2.39 2.39 2.32 0 0 0
21/05/2012
2.39
 13,780 2.37 2.40 2.34 0 0 0
18/05/2012
2.37
 20,140 2.40 2.40 2.30 0 0 0
17/05/2012
2.40
 10,160 2.40 2.49 2.40 0 0 0
16/05/2012
2.40
 19,070 2.45 2.45 2.33 0 0 0
15/05/2012
2.45
 57,490 2.57 2.57 2.45 14,550 0 0.3
14/05/2012
2.57
 17,710 2.70 2.70 2.57 8,000 0 0.2
11/05/2012
2.70
 28,890 2.68 2.70 2.64 12,060 0 0.3
10/05/2012
2.68
 69,280 2.58 2.69 2.60 6,390 0 0.1
09/05/2012
2.58
 62,410 2.48 2.58 2.42 0 0 0
08/05/2012
2.48
 225,010 2.38 2.49 2.40 11,000 5,260 0.1
07/05/2012
2.38
 118,010 2.27 2.38 2.32 0 0 0
04/05/2012
2.27
 18,230 2.16 2.27 2.24 300 0 0.0
03/05/2012
2.16
 25,000 2.22 2.26 2.16 300 0 0.0
02/05/2012
2.22
 17,160 2.18 2.24 2.10 0 20,000 -0.3
27/04/2012
2.18
 9,080 2.16 2.19 2.16 0 0 0
26/04/2012
2.16
 11,340 2.22 2.22 2.16 0 990 -0.0
25/04/2012
2.22
 1,000 2.20 2.22 2.16 0 0 0
24/04/2012
2.20
 9,280 2.20 2.20 2.15 0 1,860 -0.0
23/04/2012
2.20
 9,530 2.18 2.20 2.10 0 0 0
20/04/2012
2.18
 5,260 2.18 2.19 2.18 0 0 0
19/04/2012
2.18
 14,380 2.28 2.28 2.18 0 0 0
18/04/2012
2.28
 12,810 2.30 2.36 2.28 0 0 0
17/04/2012
2.30
 36,310 2.22 2.31 2.22 0 20,940 -0.4
16/04/2012
2.22
 13,000 2.22 2.27 2.22 0 0 0
13/04/2012
2.22
 1,580 2.27 2.27 2.22 0 0 0
12/04/2012
2.27
 50,260 2.16 2.27 2.19 5,000 0 0.1
11/04/2012
2.16
 3,250 2.13 2.16 2.15 0 0 0
10/04/2012
2.13
 9,000 2.10 2.13 2.04 1,170 0 0.0
09/04/2012
2.10
 16,470 2.09 2.16 2.07 3,730 0 0.1
06/04/2012
2.09
 6,550 2.10 2.10 2.02 0 0 0
05/04/2012
2.10
 11,790 2.14 2.14 2.07 0 0 0
04/04/2012
2.14
 10 2.07 2.14 2.14 0 0 0
03/04/2012
2.07
 410 2.13 2.13 2.04 100 0 0.0
30/03/2012
2.13
 5,010 2.13 2.13 2.04 0 0 0
29/03/2012
2.13
 2,010 2.13 2.13 2.07 0 0 0
28/03/2012
2.13
 3,990 2.13 2.13 2.06 0 0 0
27/03/2012
2.13
 11,020 2.14 2.15 2.10 0 0 0
26/03/2012
2.14
 16,360 2.14 2.15 2.08 0 0 0
23/03/2012
2.14
 9,690 2.14 2.15 2.10 4,600 0 0.1
22/03/2012
2.14
 10 2.10 2.14 2.14 0 0 0
21/03/2012
2.10
 530 2.09 2.16 2.10 0 0 0
20/03/2012
2.09
 11,000 2.14 2.14 2.08 0 200 -0.0
19/03/2012
2.14
 3,910 2.13 2.14 2.03 0 0 0
16/03/2012
2.13
 6,190 2.09 2.13 2.09 5,230 0 0.1
15/03/2012
2.09
 6,410 2.04 2.09 2.08 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/03/2012
2.04
 2,710 2.09 2.16 2.04 510 0 0.0
13/03/2012
2.09
 4,560 2.08 2.10 2.08 0 0 0
12/03/2012
2.08
 19,590 2.13 2.13 2.07 0 0 0
09/03/2012
2.13
 10,980 2.10 2.14 2.09 0 0 0
08/03/2012
2.10
 3,350 2.19 2.19 2.10 2,300 0 0.0
07/03/2012
2.19
 4,880 2.27 2.27 2.19 0 0 0
06/03/2012
2.27
 8,230 2.19 2.30 2.16 0 0 0
05/03/2012
2.19
 38,030 2.09 2.19 2.09 7,360 20,000 -0.2
02/03/2012
2.09
 41,310 2.09 2.11 2.08 0 0 0
01/03/2012
2.09
 18,950 2.08 2.09 2.05 0 0 0
29/02/2012
2.08
 2,330 2.07 2.09 2.06 0 0 0
28/02/2012
2.07
 10,180 2.07 2.08 2.07 0 0 0
27/02/2012
2.07
 13,690 2.07 2.07 2.07 0 0 0
24/02/2012
2.07
 12,920 2.07 2.09 2.07 0 0 0
23/02/2012
2.07
 10,710 2.05 2.07 2.05 0 0 0
22/02/2012
2.05
 910 1.98 2.07 2.05 0 0 0
21/02/2012
1.98
 4,870 2.02 2.02 1.97 0 0 0
20/02/2012
2.02
 3,770 1.93 2.02 2.01 0 0 0
17/02/2012
1.93
 1,000 1.91 1.93 1.91 0 0 0
16/02/2012
1.91
 2,630 1.85 1.91 1.86 450 0 0.0
15/02/2012
1.85
 1,600 1.85 1.89 1.85 0 0 0
14/02/2012
1.85
 360 1.85 1.85 1.85 0 0 0
13/02/2012
1.85
 520 1.94 1.94 1.85 0 0 0
10/02/2012
1.94
 0 1.94 1.94 1.94 0 0 0
09/02/2012
1.94
 1,140 1.96 1.96 1.94 0 0 0
08/02/2012
1.96
 570 2.04 2.04 1.96 0 0 0
07/02/2012
2.04
 10,000 2.04 2.04 2.04 0 0 0
06/02/2012
2.04
 1,000 2.04 2.04 2.04 1,000 0 0.0
03/02/2012
2.04
 2,030 2.00 2.04 1.98 1,180 0 0.0
02/02/2012
2.00
 6,710 1.97 2.00 1.93 0 0 0
01/02/2012
1.97
 1,800 2.05 2.05 1.97 0 0 0
31/01/2012
2.05
 100 2.05 2.07 2.05 0 0 0
30/01/2012
2.05
 520 1.97 2.05 1.93 0 0 0
20/01/2012
1.97
 1,690 1.88 1.97 1.93 0 0 0
19/01/2012
1.88
 1,000 1.93 1.93 1.88 0 0 0
18/01/2012
1.93
 100 1.99 1.99 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |