CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2013
1.20
 1,720 1.27 1.27 1.18 0 0 0
15/05/2013
1.27
 20,650 1.22 1.27 1.25 0 0 0
14/05/2013
1.22
 45,510 1.30 1.33 1.22 0 0 0
13/05/2013
1.30
 65,250 1.25 1.33 1.25 0 0 0
10/05/2013
1.25
 84,180 1.18 1.25 1.12 0 0 0
09/05/2013
1.18
 1,800 1.12 1.18 1.10 0 0 0
08/05/2013
1.12
 170 1.10 1.12 1.12 0 0 0
07/05/2013
1.10
 50 1.10 1.10 1.08 0 0 0
06/05/2013
1.10
 110 1.17 1.17 1.10 0 0 0
03/05/2013
1.17
 0 1.17 1.17 1.17 0 0 0
02/05/2013
1.17
 15,930 1.10 1.17 1.17 0 0 0
26/04/2013
1.10
 0 1.10 1.10 1.10 0 0 0
25/04/2013
1.10
 6,100 1.17 1.18 1.10 0 0 0
24/04/2013
1.17
 0 1.17 1.17 1.17 0 0 0
23/04/2013
1.17
 0 1.17 1.17 1.17 0 0 0
22/04/2013
1.17
 186,490 1.13 1.20 1.12 0 0 0
18/04/2013
1.13
 10 1.22 1.22 1.13 0 0 0
17/04/2013
1.22
 5,010 1.18 1.22 1.12 0 0 0
16/04/2013
1.18
 60 1.12 1.18 1.18 0 0 0
15/04/2013
1.12
 0 1.12 1.12 1.12 0 0 0
12/04/2013
1.12
 112,010 1.12 1.13 1.05 0 0 0
11/04/2013
1.12
 70,000 1.12 1.17 1.12 0 0 0
10/04/2013
1.12
 8,100 1.05 1.12 1.12 0 0 0
09/04/2013
1.05
 3,500 1.12 1.15 1.05 0 0 0
08/04/2013
1.12
 1,900 1.17 1.20 1.12 0 0 0
05/04/2013
1.17
 6,770 1.10 1.17 1.17 0 0 0
04/04/2013
1.10
 50 1.17 1.17 1.10 0 0 0
03/04/2013
1.17
 10,080 1.10 1.17 1.15 0 0 0
02/04/2013
1.10
 10 1.03 1.10 1.10 0 0 0
01/04/2013
1.03
 710 1.03 1.10 1.03 0 0 0
29/03/2013
1.03
 4,120 0.97 1.03 1.03 0 0 0
28/03/2013
0.97
 30 1.02 1.02 0.97 0 0 0
27/03/2013
1.02
 75,960 1.08 1.15 1.02 0 0 0
26/03/2013
1.08
 74,150 1.07 1.13 1.08 0 0 0
25/03/2013
1.07
 20,050 1.07 1.12 1.07 0 0 0
22/03/2013
1.07
 109,450 1.00 1.07 1.05 0 0 0
21/03/2013
1.00
 2,030 1.02 1.08 1.00 0 0 0
20/03/2013
1.02
 50 1.08 1.15 1.02 0 0 0
19/03/2013
1.08
 0 1.08 1.08 1.08 0 0 0
18/03/2013
1.08
 0 1.08 1.08 1.08 0 0 0
15/03/2013
1.08
 610 1.02 1.08 1.08 0 0 0
14/03/2013
1.02
 10 1.08 1.08 1.02 0 0 0
13/03/2013
1.08
 90,740 1.13 1.20 1.08 0 0 0
12/03/2013
1.13
 1,130 1.07 1.13 1.13 0 0 0
11/03/2013
1.07
 120,600 1.00 1.07 0.97 0 0 0
08/03/2013
1.00
 0 1.00 1.00 1.00 0 0 0
07/03/2013
1.00
 20 1.07 1.07 1.00 0 0 0
06/03/2013
1.07
 20 1.12 1.15 1.07 0 0 0
05/03/2013
1.12
 3,140 1.07 1.13 1.10 0 0 0
04/03/2013
1.07
 2,100 1.00 1.07 1.05 0 0 0
01/03/2013
1.00
 40 0.95 1.00 0.95 0 0 0
28/02/2013
0.95
 20 1.00 1.02 0.95 0 0 0
27/02/2013
1.00
 0 1.00 1.00 1.00 0 0 0
26/02/2013
1.00
 0 1.00 1.00 1.00 0 0 0
25/02/2013
1.00
 20 1.00 1.07 1.00 0 0 0
22/02/2013
1.00
 2,280 0.97 1.00 0.97 0 0 0
21/02/2013
0.97
 0 0.97 0.97 0.97 0 0 0
20/02/2013
0.97
 1,980 0.93 0.97 0.97 0 0 0
19/02/2013
0.93
 370 0.93 0.93 0.93 0 0 0
18/02/2013
0.93
 50,360 0.93 0.98 0.93 0 0 0
08/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
07/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
06/02/2013
0.93
 160 0.93 0.93 0.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |