CTCP Đông Hải Bến Tre (dhc)

35.80
-0.20
(-0.56%)
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
(2026-03-30) 		1.25 3.59% 5,512,500 119,172 3.8
33.80
37.30
36
2 tháng
(2026-02-27) 		-3.40 -8.61% 19,387,200 213,172 6.2
33.35
39.50
36
3 tháng
(2026-01-28) 		2.30 6.80% 33,693,700 961,172 34.6
33.35
39.70
36
6 tháng
(2025-10-30) 		0.85 2.41% 50,392,100 -210,728 -5.6
32.05
39.70
36
12 tháng
(2025-05-05) 		12.46 52.72% 93,346,500 -1,483,913 -33.0
23.64
39.70
36
24 tháng
(2024-05-08) 		6.13 20.44% 163,299,100 -1,810,764 -28.8
20.16
39.70
36
36 tháng
(2023-05-15) 		8.02 28.54% 229,809,500 510,071 72.4
20.16
39.70
36
60 tháng
(2021-05-24) 		-12.55 -25.80% 360,178,700 2,156,557 190.4
18.97
55.95
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0
13/09/2012
1.00
 2,090 0.98 1.00 0.98 0 0 0
12/09/2012
0.98
 0 0.98 0.98 0.98 0 0 0
11/09/2012
0.98
 3,280 0.97 0.98 0.98 0 0 0
10/09/2012
0.97
 22,050 0.98 0.98 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |