CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
0.93
 1,000 0.93 0.93 0.93 0 0 0
04/02/2013
0.93
 2,500 0.93 0.93 0.93 0 0 0
01/02/2013
0.93
 700 0.92 0.93 0.92 0 0 0
31/01/2013
0.92
 40,000 0.93 0.93 0.92 0 0 0
30/01/2013
0.93
 50 0.93 0.93 0.93 0 0 0
29/01/2013
0.93
 17,250 0.95 1.00 0.93 0 0 0
28/01/2013
0.95
 1,410 0.90 0.95 0.95 0 0 0
25/01/2013
0.90
 5,530 0.85 0.90 0.90 0 0 0
24/01/2013
0.85
 6,050 0.90 0.95 0.85 0 0 0
23/01/2013
0.90
 3,790 0.97 1.02 0.90 0 0 0
22/01/2013
0.97
 50 0.95 0.97 0.97 0 0 0
21/01/2013
0.95
 12,000 0.95 0.97 0.95 0 0 0
18/01/2013
0.95
 20 0.98 0.98 0.95 0 0 0
17/01/2013
0.98
 0 0.98 0.98 0.98 0 0 0
16/01/2013
0.98
 1,310 0.93 0.98 0.92 0 0 0
15/01/2013
0.93
 100 1.00 1.00 0.93 0 0 0
14/01/2013
1.00
 1,000 1.00 1.00 1.00 0 0 0
11/01/2013
1.00
 0 1.00 1.00 1.00 0 0 0
10/01/2013
1.00
 200 0.98 1.00 1.00 0 0 0
09/01/2013
0.98
 0 0.98 0.98 0.98 0 0 0
08/01/2013
0.98
 6,910 0.95 0.98 0.92 0 0 0
07/01/2013
0.95
 10 0.97 0.97 0.95 0 0 0
04/01/2013
0.97
 0 0.97 0.97 0.97 0 0 0
03/01/2013
0.97
 5,000 0.98 0.98 0.97 0 0 0
02/01/2013
0.98
 10 0.95 0.98 0.98 0 0 0
28/12/2012
0.95
 0 0.95 0.95 0.95 0 0 0
27/12/2012
0.95
 3,370 0.95 0.98 0.92 0 0 0
26/12/2012
0.95
 10 1.00 1.00 0.95 0 0 0
25/12/2012
1.00
 1,000 1.00 1.00 1.00 0 0 0
24/12/2012
1.00
 2,380 1.00 1.00 0.98 0 0 0
21/12/2012
1.00
 5,950 1.00 1.00 1.00 0 0 0
20/12/2012
1.00
 120 1.00 1.00 1.00 0 0 0
19/12/2012
1.00
 4,780 0.98 1.00 1.00 0 0 0
18/12/2012
0.98
 150 1.03 1.03 0.98 0 0 0
17/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
14/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
13/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
12/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
11/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
10/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
07/12/2012
1.03
 720 1.07 1.07 1.03 0 0 0
06/12/2012
1.07
 1,330 1.05 1.08 1.05 0 0 0
05/12/2012
1.05
 500 1.00 1.05 1.05 0 0 0
04/12/2012
1.00
 18,340 1.03 1.03 1.00 0 0 0
03/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
30/11/2012
1.03
 0 1.03 1.03 1.03 0 0 0
29/11/2012
1.03
 13,390 1.02 1.03 0.97 0 0 0
28/11/2012
1.02
 2,200 0.98 1.02 1.02 0 0 0
27/11/2012
0.98
 5,550 0.97 1.00 0.97 0 0 0
26/11/2012
0.97
 1,000 0.97 0.97 0.97 0 0 0
23/11/2012
0.97
 0 0.97 0.97 0.97 0 0 0
22/11/2012
0.97
 5,520 0.97 0.97 0.93 0 0 0
21/11/2012
0.97
 4,580 0.95 0.98 0.97 0 0 0
20/11/2012
0.95
 0 0.95 0.95 0.95 0 0 0
19/11/2012
0.95
 10 0.98 0.98 0.95 0 0 0
16/11/2012
0.98
 0 0.98 0.98 0.98 0 0 0
15/11/2012
0.98
 600 0.98 1.00 0.98 0 0 0
14/11/2012
0.98
 6,280 1.03 1.03 0.98 0 0 0
13/11/2012
1.03
 50 1.00 1.03 1.03 0 0 0
12/11/2012
1.00
 50 0.98 1.00 1.00 0 0 0
09/11/2012
0.98
 50 0.95 0.98 0.98 0 0 0
08/11/2012
0.95
 20,010 0.92 0.95 0.93 0 0 0
07/11/2012
0.92
 50 0.88 0.92 0.92 0 0 0
06/11/2012
0.88
 10,000 0.87 0.88 0.88 0 0 0
05/11/2012
0.87
 10,100 0.87 0.87 0.83 0 0 0
02/11/2012
0.87
 360 0.83 0.87 0.87 0 0 0
01/11/2012
0.83
 50 0.80 0.83 0.83 0 0 0
31/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
30/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
29/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/10/2012
0.80
 1,270 0.83 0.83 0.80 0 0 0
25/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/10/2012
0.83
 110 0.87 0.87 0.83 0 0 0
23/10/2012
0.87
 10,000 0.90 0.90 0.87 0 0 0
22/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
19/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
18/10/2012
0.90
 5,410 0.93 0.93 0.90 0 0 0
17/10/2012
0.93
 50 0.97 0.97 0.93 0 0 0
16/10/2012
0.97
 50 0.97 0.97 0.97 0 0 0
15/10/2012
0.97
 40 1.02 1.07 0.97 0 0 0
12/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
11/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
10/10/2012
1.02
 10 0.98 1.02 1.02 0 0 0
09/10/2012
0.98
 40 1.02 1.07 0.98 0 0 0
08/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
05/10/2012
1.02
 2,000 1.02 1.02 1.02 0 0 0
04/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
03/10/2012
1.02
 4,000 1.02 1.02 1.02 0 0 0
02/10/2012
1.02
 1,000 1.02 1.02 1.02 0 0 0
01/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
28/09/2012
1.02
 500 1.00 1.02 1.02 0 0 0
27/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0
26/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0
25/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0
24/09/2012
1.00
 500 1.00 1.00 1.00 0 0 0
21/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0
20/09/2012
1.00
 8,000 1.00 1.00 1.00 0 0 0
19/09/2012
1.00
 500 1.00 1.00 1.00 0 0 0
18/09/2012
1.00
 150 1.02 1.07 1.00 0 0 0
17/09/2012
1.02
 400 1.00 1.02 1.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |