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)
06/02/2009
0.99
 6,450 1.00 1.01 0.99 1,000 0 0
05/02/2009
1.00
 7,480 1.05 1.05 1.00 0 0 0
04/02/2009
1.05
 960 1.06 1.06 1.01 0 0 0
03/02/2009
1.06
 3,510 1.09 1.09 1.04 160 0 0
02/02/2009
1.09
 3,150 1.10 1.12 1.09 0 0 0
23/01/2009
1.10
 520 1.05 1.10 1.05 190 0 0
22/01/2009
1.05
 1,760 1.05 1.05 1.04 0 1,150 0
21/01/2009
1.05
 3,510 1.01 1.06 1.02 0 10 0
20/01/2009
1.01
 3,740 1.04 1.08 0.99 0 0 0
19/01/2009
1.04
 60 1.04 1.04 1.04 0 0 0
16/01/2009
1.04
 2,010 1.04 1.08 1.04 0 840 0
15/01/2009
1.04
 2,110 1.08 1.08 1.04 0 0 0
14/01/2009
1.08
 2,620 1.08 1.08 1.04 0 0 0
13/01/2009
1.08
 3,330 1.09 1.09 1.07 0 70 0
12/01/2009
1.09
 1,350 1.08 1.09 1.09 0 1,050 0
09/01/2009
1.08
 4,110 1.08 1.08 1.08 0 0 0
08/01/2009
1.08
 24,100 1.09 1.09 1.06 0 2,360 0
07/01/2009
1.09
 14,800 1.08 1.11 1.09 0 0 0
06/01/2009
1.08
 6,130 1.08 1.09 1.08 0 1,560 0
05/01/2009
1.08
 14,280 1.08 1.08 1.07 2,000 0 0
02/01/2009
1.08
 640 1.09 1.10 1.05 0 0 0
31/12/2008
1.09
 1,140 1.08 1.09 1.06 1,000 0 0
30/12/2008
1.08
 8,460 1.07 1.08 1.07 0 2,150 0
29/12/2008
1.07
 6,990 1.07 1.07 1.06 1,000 0 0
26/12/2008
1.07
 4,270 1.06 1.08 1.03 0 0 0
25/12/2008
1.06
 3,570 1.03 1.07 1.03 0 0 0
24/12/2008
1.03
 2,690 1.06 1.06 1.02 0 100 0
23/12/2008
1.06
 3,150 1.07 1.07 1.03 0 0 0
22/12/2008
1.07
 5,600 1.04 1.08 1.06 0 0 0
19/12/2008
1.04
 7,630 1.06 1.08 1.04 400 0 0
18/12/2008
1.06
 2,510 1.04 1.06 1.04 0 1,590 0
17/12/2008
1.04
 6,110 1.03 1.08 1.04 0 0 0
16/12/2008
1.03
 9,850 1.08 1.09 1.03 0 0 0
15/12/2008
1.08
 12,130 1.03 1.08 1.01 590 0 0
12/12/2008
1.03
 6,810 0.99 1.03 1.01 1,000 0 0
11/12/2008
0.99
 5,620 1.01 1.04 0.98 0 930 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
10/12/2008
1.01
 8,970 1.06 1.06 1.01 0 0 0
09/12/2008
1.06
 12,060 1.05 1.08 1.03 0 0 0
08/12/2008
1.05
 16,010 1.08 1.09 1.05 200 0 0
05/12/2008
1.08
 9,070 1.09 1.09 1.07 800 670 0
04/12/2008
1.09
 10,080 1.08 1.11 1.09 0 330 0
03/12/2008
1.08
 10,440 1.09 1.11 1.08 0 0 0
02/12/2008
1.09
 7,230 1.13 1.13 1.07 200 1,400 0
01/12/2008
1.13
 26,870 1.10 1.14 1.07 0 0 0
28/11/2008
1.10
 13,290 1.05 1.10 1.03 0 0 0
27/11/2008
1.05
 10,460 1.05 1.07 1.03 0 0 0
26/11/2008
1.05
 23,940 1.08 1.08 1.05 0 0 0
25/11/2008
1.08
 20,050 1.06 1.08 1.07 0 0 0
24/11/2008
1.06
 13,650 1.05 1.06 1.02 0 0 0
21/11/2008
1.05
 6,780 1.05 1.06 1.02 0 0 0
20/11/2008
1.05
 11,750 1.07 1.07 1.03 0 0 0
19/11/2008
1.07
 5,800 1.07 1.11 1.07 0 1,000 0
18/11/2008
1.07
 9,930 1.06 1.09 1.05 0 0 0
17/11/2008
1.06
 21,950 1.12 1.12 1.06 0 0 0
14/11/2008
1.12
 12,230 1.10 1.14 1.12 0 0 0
13/11/2008
1.10
 19,670 1.07 1.12 1.05 0 0 0
12/11/2008
1.07
 24,150 1.11 1.11 1.05 0 0 0
11/11/2008
1.11
 26,320 1.16 1.16 1.11 0 500 0
10/11/2008
1.16
 19,290 1.16 1.18 1.16 0 0 0
07/11/2008
1.16
 29,180 1.17 1.17 1.11 0 0 0
06/11/2008
1.17
 75,530 1.16 1.22 1.11 2,000 0 0
05/11/2008
1.16
 45,650 1.11 1.16 1.16 0 0 0
04/11/2008
1.11
 36,580 1.06 1.11 1.09 0 0 0
03/11/2008
1.06
 19,550 1.10 1.10 1.05 0 0 0
31/10/2008
1.10
 38,250 1.09 1.10 1.09 10,150 0 0
30/10/2008
1.09
 22,940 1.04 1.09 1.00 0 0 0
29/10/2008
1.04
 20,710 0.99 1.04 1.02 2,000 0 0
28/10/2008
0.99
 64,770 1.05 1.05 0.99 0 0 0
27/10/2008
1.05
 27,540 1.10 1.10 1.05 0 0 0
24/10/2008
1.10
 36,520 1.06 1.10 1.03 0 0 0
23/10/2008
1.06
 37,590 1.12 1.12 1.06 0 2,520 0
22/10/2008
1.12
 31,850 1.11 1.12 1.11 2,500 0 0
21/10/2008
1.11
 81,790 1.06 1.11 1.07 500 57,870 0
20/10/2008
1.06
 109,140 1.11 1.16 1.06 0 51,000 0
17/10/2008
1.11
 36,740 1.06 1.11 1.10 0 20 0
16/10/2008
1.06
 62,150 1.12 1.12 1.06 0 50,000 0
15/10/2008
1.12
 87,800 1.16 1.18 1.12 0 39,240 0
14/10/2008
1.16
 72,200 1.11 1.16 1.16 500 70,000 0
13/10/2008
1.11
 36,400 1.15 1.15 1.11 200 33,400 0
10/10/2008
1.15
 47,000 1.21 1.21 1.15 100 25,240 0
09/10/2008
1.21
 39,300 1.26 1.30 1.20 0 30,500 0
08/10/2008
1.26
 38,280 1.33 1.33 1.26 100 25,890 0
07/10/2008
1.33
 15,110 1.40 1.40 1.33 100 11,050 0
06/10/2008
1.40
 31,500 1.46 1.46 1.40 100 16,540 0
03/10/2008
1.46
 32,050 1.49 1.49 1.44 1,000 27,500 0
02/10/2008
1.49
 37,870 1.52 1.53 1.49 0 28,140 0
01/10/2008
1.52
 10,200 1.55 1.55 1.52 0 420 0
30/09/2008
1.55
 540 1.63 1.63 1.55 0 20 0
29/09/2008
1.63
 19,430 1.71 1.71 1.63 0 15,450 0
26/09/2008
1.71
 22,800 1.69 1.77 1.64 1,000 13,000 0
25/09/2008
1.69
 14,800 1.67 1.69 1.62 0 0 0
24/09/2008
1.67
 10,730 1.67 1.72 1.60 2,000 0 0
23/09/2008
1.67
 21,970 1.64 1.67 1.57 2,120 0 0
22/09/2008
1.64
 2,560 1.57 1.64 1.64 0 0 0
19/09/2008
1.57
 26,730 1.50 1.57 1.57 1,630 0 0
18/09/2008
1.50
 13,350 1.57 1.57 1.50 2,150 0 0
17/09/2008
1.57
 23,740 1.65 1.65 1.57 2,000 500 0
16/09/2008
1.65
 41,120 1.61 1.65 1.53 0 2,000 0
15/09/2008
1.61
 58,410 1.61 1.69 1.53 0 0 0
12/09/2008
1.61
 18,380 1.70 1.70 1.61 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |