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

24.60
0.25
(1.03%)
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
(2024-08-20) 		-0.75 -2.95% 20,626,900 204,385 6.7
24.04
25.52
24.60
2 tháng
(2024-07-22) 		0.51 2.13% 44,729,300 173,685 5.8
22.52
25.52
24.60
3 tháng
(2024-06-21) 		-0.66 -2.62% 79,298,700 -71,839 -1.4
22.52
26.43
24.60
6 tháng
(2024-03-25) 		-2.85 -10.37% 265,641,200 -269,549 -6.5
22.52
28.75
24.60
12 tháng
(2023-09-25) 		-0.74 -2.91% 619,936,700 463,779 18.5
22.52
29.56
24.60
24 tháng
(2022-09-30) 		-1.68 -6.39% 1,147,807,300 1,167,335 33.9
16.96
32
24.60
36 tháng
(2021-10-05) 		-17.03 -40.91% 1,418,480,100 -42,395 -52.7
16.96
59.77
24.60
60 tháng
(2019-10-16) 		16.54 205.12% 1,824,242,630 -8,843,502 -280.9
5.22
59.77
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
1.97
 27,480 2.08 2.08 1.97 200 0 0
30/06/2009
2.08
 31,200 2.13 2.22 2.08 0 200 0
29/06/2009
2.13
 30,680 2.02 2.13 2.08 0 0 0
26/06/2009
2.02
 98,260 2.11 2.11 2.01 1,000 2,340 0
25/06/2009
2.11
 71,970 2.22 2.22 2.11 500 500 0
24/06/2009
2.22
 144,040 2.33 2.44 2.22 2,000 0 0
23/06/2009
2.33
 870 2.46 2.46 2.33 0 0 0
22/06/2009
2.46
 23,120 2.58 2.58 2.46 100 0 0
19/06/2009
2.58
 116,160 2.63 2.76 2.53 0 50 0
18/06/2009
2.63
 172,940 2.51 2.63 2.58 0 0 0
17/06/2009
2.51
 147,380 2.39 2.51 2.28 0 0 0
16/06/2009
2.39
 109,290 2.52 2.52 2.39 100 0 0
15/06/2009
2.52
 219,600 2.40 2.52 2.52 120 3,280 0
12/06/2009
2.40
 15,720 2.29 2.40 2.40 0 0 0
11/06/2009
2.29
 2,620 2.18 2.29 2.29 0 0 0
10/06/2009
2.18
 138,120 2.08 2.18 2.18 0 0 0
09/06/2009
2.08
 110,580 1.98 2.08 2.08 100 5,700 0
08/06/2009
1.98
 12,460 1.89 1.98 1.98 0 0 0
05/06/2009
1.89
 45,730 1.81 1.89 1.89 0 0 0
04/06/2009
1.81
 78,620 1.72 1.81 1.72 0 0 0
03/06/2009
1.72
 45,790 1.72 1.76 1.70 4,950 0 0
02/06/2009
1.72
 63,730 1.68 1.76 1.70 8,600 0 0
01/06/2009
1.68
 24,790 1.60 1.68 1.68 1,000 0 0
29/05/2009
1.60
 45,990 1.69 1.76 1.60 0 0 0
28/05/2009
1.69
 41,650 1.77 1.77 1.69 0 2,000 0
27/05/2009
1.77
 46,190 1.82 1.85 1.75 500 30 0
26/05/2009
1.82
 70,770 1.75 1.84 1.75 0 3,500 0
25/05/2009
1.75
 98,600 1.67 1.75 1.75 0 0 0
22/05/2009
1.67
 116,390 1.76 1.76 1.67 130 1,200 0
21/05/2009
1.76
 165,770 1.68 1.76 1.75 0 0 0
20/05/2009
1.68
 16,090 1.60 1.68 1.68 0 0 0
19/05/2009
1.60
 23,660 1.52 1.60 1.60 0 0 0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 1%
18/05/2009
1.52
 56,900 1.45 1.52 1.52 2,200 0 0
15/05/2009
1.45
 62,060 1.39 1.45 1.45 0 0 0
14/05/2009
1.39
 34,370 1.39 1.39 1.33 0 0 0
13/05/2009
1.39
 93,900 1.34 1.40 1.36 0 0 0
12/05/2009
1.34
 76,500 1.28 1.34 1.23 0 2,000 0
11/05/2009
1.28
 33,570 1.31 1.31 1.28 0 3,000 0
08/05/2009
1.31
 26,870 1.32 1.32 1.26 0 0 0
07/05/2009
1.32
 18,160 1.27 1.33 1.29 0 0 0
06/05/2009
1.27
 23,280 1.33 1.33 1.27 80 1,000 0
05/05/2009
1.33
 117,180 1.27 1.33 1.33 0 1,000 0
04/05/2009
1.27
 7,240 1.21 1.27 1.27 0 0 0
29/04/2009
1.21
 10,430 1.21 1.21 1.17 0 0 0
28/04/2009
1.21
 2,710 1.18 1.21 1.16 0 0 0
27/04/2009
1.18
 16,960 1.21 1.21 1.17 0 0 0
24/04/2009
1.21
 34,130 1.27 1.27 1.21 1,000 0 0
23/04/2009
1.27
 4,500 1.27 1.27 1.24 0 0 0
22/04/2009
1.27
 11,350 1.21 1.27 1.24 0 0 0
21/04/2009
1.21
 64,160 1.21 1.21 1.15 0 6,500 0
20/04/2009
1.21
 24,650 1.27 1.27 1.21 0 0 0
17/04/2009
1.27
 50,420 1.33 1.33 1.27 0 1,500 0
16/04/2009
1.33
 41,170 1.28 1.34 1.29 3,000 0 0
15/04/2009
1.28
 63,270 1.28 1.31 1.26 2,420 1,500 0
14/04/2009
1.28
 44,020 1.27 1.33 1.28 100 0 0
13/04/2009
1.27
 128,920 1.21 1.27 1.26 0 0 0
10/04/2009
1.21
 41,790 1.16 1.21 1.21 500 0 0
09/04/2009
1.16
 17,980 1.18 1.23 1.16 3,000 3,500 0
08/04/2009
1.18
 35,300 1.24 1.25 1.18 0 5,000 0
07/04/2009
1.24
 24,360 1.19 1.25 1.19 1,100 0 0
03/04/2009
1.19
 52,650 1.13 1.19 1.16 0 0 0
02/04/2009
1.13
 10,900 1.12 1.15 1.13 0 0 0
01/04/2009
1.12
 19,830 1.11 1.12 1.11 0 0 0
31/03/2009
1.11
 6,500 1.12 1.12 1.09 0 0 0
30/03/2009
1.12
 22,940 1.13 1.13 1.08 1,500 0 0
27/03/2009
1.13
 23,110 1.15 1.18 1.11 0 0 0
26/03/2009
1.15
 19,210 1.12 1.15 1.13 0 0 0
25/03/2009
1.12
 15,530 1.11 1.13 1.08 4,900 0 0
24/03/2009
1.11
 16,900 1.06 1.11 1.11 0 0 0
23/03/2009
1.06
 16,400 1.08 1.12 1.06 0 0 0
20/03/2009
1.08
 2,320 1.06 1.08 1.03 0 0 0
19/03/2009
1.06
 20,900 1.11 1.16 1.06 0 0 0
18/03/2009
1.11
 28,250 1.06 1.11 1.06 0 0 0
17/03/2009
1.06
 6,420 1.07 1.08 1.03 0 0 0
16/03/2009
1.07
 7,140 1.05 1.07 1.03 0 0 0
13/03/2009
1.05
 10,000 1.02 1.06 1.03 1,000 0 0
12/03/2009
1.02
 6,020 1.07 1.07 1.02 0 0 0
11/03/2009
1.07
 6,260 1.03 1.07 1.07 0 0 0
10/03/2009
1.03
 12,770 1.01 1.03 1.01 800 0 0
09/03/2009
1.01
 1,780 1.01 1.02 0.97 0 800 0
06/03/2009
1.01
 5,400 1.02 1.02 0.98 0 800 0
05/03/2009
1.02
 2,800 1.00 1.03 1.01 0 0 0
04/03/2009
1.00
 4,530 0.98 1.00 0.98 0 0 0
03/03/2009
0.98
 2,470 0.98 0.98 0.93 0 0 0
02/03/2009
0.98
 500 0.98 0.98 0.98 0 0 0
27/02/2009
0.98
 4,950 0.96 0.98 0.98 0 0 0
26/02/2009
0.96
 10,420 0.93 0.96 0.91 0 1,600 0
25/02/2009
0.93
 5,980 0.89 0.93 0.93 0 1,000 0
24/02/2009
0.89
 13,090 0.94 0.94 0.89 0 1,170 0
23/02/2009
0.94
 12,410 0.98 0.98 0.94 0 0 0
20/02/2009
0.98
 6,050 0.95 0.98 0.97 700 0 0
19/02/2009
0.95
 930 0.95 0.95 0.91 0 880 0
18/02/2009
0.95
 5,010 1.00 1.00 0.95 120 0 0
17/02/2009
1.00
 7,100 1.01 1.01 0.96 0 0 0
16/02/2009
1.01
 2,230 1.06 1.06 1.01 0 0 0
13/02/2009
1.06
 1,570 1.06 1.06 1.01 0 0 0
12/02/2009
1.06
 4,930 1.03 1.06 1.00 0 0 0
11/02/2009
1.03
 4,330 1.04 1.04 1.02 1,000 560 0
10/02/2009
1.04
 3,180 1.04 1.05 1.01 600 0 0
09/02/2009
1.04
 11,890 0.99 1.04 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |