CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2013
1.05
 1,800 0.99 1.05 0.97 0 0 0
08/05/2013
0.99
 170 0.97 0.99 0.99 0 0 0
07/05/2013
0.97
 50 0.97 0.97 0.96 0 0 0
06/05/2013
0.97
 110 1.03 1.03 0.97 0 0 0
03/05/2013
1.03
 0 1.03 1.03 1.03 0 0 0
02/05/2013
1.03
 15,930 0.97 1.03 1.03 0 0 0
26/04/2013
0.97
 0 0.97 0.97 0.97 0 0 0
25/04/2013
0.97
 6,100 1.03 1.05 0.97 0 0 0
24/04/2013
1.03
 0 1.03 1.03 1.03 0 0 0
23/04/2013
1.03
 0 1.03 1.03 1.03 0 0 0
22/04/2013
1.03
 186,490 1.00 1.06 0.99 0 0 0
18/04/2013
1.00
 10 1.08 1.08 1.00 0 0 0
17/04/2013
1.08
 5,010 1.05 1.08 0.99 0 0 0
16/04/2013
1.05
 60 0.99 1.05 1.05 0 0 0
15/04/2013
0.99
 0 0.99 0.99 0.99 0 0 0
12/04/2013
0.99
 112,010 0.99 1.00 0.93 0 0 0
11/04/2013
0.99
 70,000 0.99 1.03 0.99 0 0 0
10/04/2013
0.99
 8,100 0.93 0.99 0.99 0 0 0
09/04/2013
0.93
 3,500 0.99 1.02 0.93 0 0 0
08/04/2013
0.99
 1,900 1.03 1.06 0.99 0 0 0
05/04/2013
1.03
 6,770 0.97 1.03 1.03 0 0 0
04/04/2013
0.97
 50 1.03 1.03 0.97 0 0 0
03/04/2013
1.03
 10,080 0.97 1.03 1.02 0 0 0
02/04/2013
0.97
 10 0.92 0.97 0.97 0 0 0
01/04/2013
0.92
 710 0.92 0.97 0.92 0 0 0
29/03/2013
0.92
 4,120 0.86 0.92 0.92 0 0 0
28/03/2013
0.86
 30 0.90 0.90 0.86 0 0 0
27/03/2013
0.90
 75,960 0.96 1.02 0.90 0 0 0
26/03/2013
0.96
 74,150 0.94 1.00 0.96 0 0 0
25/03/2013
0.94
 20,050 0.94 0.99 0.94 0 0 0
22/03/2013
0.94
 109,450 0.89 0.94 0.93 0 0 0
21/03/2013
0.89
 2,030 0.90 0.96 0.89 0 0 0
20/03/2013
0.90
 50 0.96 1.02 0.90 0 0 0
19/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
18/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
15/03/2013
0.96
 610 0.90 0.96 0.96 0 0 0
14/03/2013
0.90
 10 0.96 0.96 0.90 0 0 0
13/03/2013
0.96
 90,740 1.00 1.06 0.96 0 0 0
12/03/2013
1.00
 1,130 0.94 1.00 1.00 0 0 0
11/03/2013
0.94
 120,600 0.89 0.94 0.86 0 0 0
08/03/2013
0.89
 0 0.89 0.89 0.89 0 0 0
07/03/2013
0.89
 20 0.94 0.94 0.89 0 0 0
06/03/2013
0.94
 20 0.99 1.02 0.94 0 0 0
05/03/2013
0.99
 3,140 0.94 1.00 0.97 0 0 0
04/03/2013
0.94
 2,100 0.89 0.94 0.93 0 0 0
01/03/2013
0.89
 40 0.84 0.89 0.84 0 0 0
28/02/2013
0.84
 20 0.89 0.90 0.84 0 0 0
27/02/2013
0.89
 0 0.89 0.89 0.89 0 0 0
26/02/2013
0.89
 0 0.89 0.89 0.89 0 0 0
25/02/2013
0.89
 20 0.89 0.94 0.89 0 0 0
22/02/2013
0.89
 2,280 0.86 0.89 0.86 0 0 0
21/02/2013
0.86
 0 0.86 0.86 0.86 0 0 0
20/02/2013
0.86
 1,980 0.83 0.86 0.86 0 0 0
19/02/2013
0.83
 370 0.83 0.83 0.83 0 0 0
18/02/2013
0.83
 50,360 0.83 0.87 0.83 0 0 0
08/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
07/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
06/02/2013
0.83
 160 0.83 0.83 0.83 0 0 0
05/02/2013
0.83
 1,000 0.83 0.83 0.83 0 0 0
04/02/2013
0.83
 2,500 0.83 0.83 0.83 0 0 0
01/02/2013
0.83
 700 0.81 0.83 0.81 0 0 0
31/01/2013
0.81
 40,000 0.83 0.83 0.81 0 0 0
30/01/2013
0.83
 50 0.83 0.83 0.83 0 0 0
29/01/2013
0.83
 17,250 0.84 0.89 0.83 0 0 0
28/01/2013
0.84
 1,410 0.80 0.84 0.84 0 0 0
25/01/2013
0.80
 5,530 0.75 0.80 0.80 0 0 0
24/01/2013
0.75
 6,050 0.80 0.84 0.75 0 0 0
23/01/2013
0.80
 3,790 0.86 0.90 0.80 0 0 0
22/01/2013
0.86
 50 0.84 0.86 0.86 0 0 0
21/01/2013
0.84
 12,000 0.84 0.86 0.84 0 0 0
18/01/2013
0.84
 20 0.87 0.87 0.84 0 0 0
17/01/2013
0.87
 0 0.87 0.87 0.87 0 0 0
16/01/2013
0.87
 1,310 0.83 0.87 0.81 0 0 0
15/01/2013
0.83
 100 0.89 0.89 0.83 0 0 0
14/01/2013
0.89
 1,000 0.89 0.89 0.89 0 0 0
11/01/2013
0.89
 0 0.89 0.89 0.89 0 0 0
10/01/2013
0.89
 200 0.87 0.89 0.89 0 0 0
09/01/2013
0.87
 0 0.87 0.87 0.87 0 0 0
08/01/2013
0.87
 6,910 0.84 0.87 0.81 0 0 0
07/01/2013
0.84
 10 0.86 0.86 0.84 0 0 0
04/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
03/01/2013
0.86
 5,000 0.87 0.87 0.86 0 0 0
02/01/2013
0.87
 10 0.84 0.87 0.87 0 0 0
28/12/2012
0.84
 0 0.84 0.84 0.84 0 0 0
27/12/2012
0.84
 3,370 0.84 0.87 0.81 0 0 0
26/12/2012
0.84
 10 0.89 0.89 0.84 0 0 0
25/12/2012
0.89
 1,000 0.89 0.89 0.89 0 0 0
24/12/2012
0.89
 2,380 0.89 0.89 0.87 0 0 0
21/12/2012
0.89
 5,950 0.89 0.89 0.89 0 0 0
20/12/2012
0.89
 120 0.89 0.89 0.89 0 0 0
19/12/2012
0.89
 4,780 0.87 0.89 0.89 0 0 0
18/12/2012
0.87
 150 0.92 0.92 0.87 0 0 0
17/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
14/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
13/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
12/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
11/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
10/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
07/12/2012
0.92
 720 0.94 0.94 0.92 0 0 0
06/12/2012
0.94
 1,330 0.93 0.96 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |