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)
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
07/09/2012
0.98
 6,800 0.98 1.00 0.98 0 0 0
06/09/2012
0.98
 4,280 0.98 1.00 0.98 0 0 0
05/09/2012
0.98
 15,400 0.97 0.98 0.93 0 0 0
04/09/2012
0.97
 120 1.02 1.07 0.97 0 0 0
31/08/2012
1.02
 0 1.02 1.02 1.02 0 0 0
30/08/2012
1.02
 0 1.02 1.02 1.02 0 0 0
29/08/2012
1.02
 10 0.98 1.02 1.02 0 0 0
28/08/2012
0.98
 0 0.98 0.98 0.98 0 0 0
27/08/2012
0.98
 0 0.98 0.98 0.98 0 0 0
24/08/2012
0.98
 0 0.98 0.98 0.98 0 0 0
23/08/2012
0.98
 100 0.95 0.98 0.98 0 0 0
22/08/2012
0.95
 110 0.95 0.95 0.95 0 0 0
21/08/2012
0.95
 10 1.00 1.00 0.95 0 0 0
20/08/2012
1.00
 40 1.03 1.03 1.00 0 0 0
17/08/2012
1.03
 0 1.03 1.03 1.03 0 0 0
16/08/2012
1.03
 20 1.00 1.03 1.03 0 0 0
15/08/2012
1.00
 60 0.97 1.00 0.93 0 0 0
14/08/2012
0.97
 770 1.02 1.02 0.97 0 0 0
13/08/2012
1.02
 3,070 1.07 1.12 1.02 0 0 0
10/08/2012
1.07
 60 1.02 1.07 1.02 0 0 0
09/08/2012
1.02
 10 0.98 1.02 1.02 0 0 0
08/08/2012
0.98
 10 0.97 0.98 0.98 0 0 0
07/08/2012
0.97
 2,850 0.97 1.00 0.93 0 0 0
06/08/2012
0.97
 10 1.02 1.02 0.97 0 0 0
03/08/2012
1.02
 140 1.02 1.07 0.97 0 0 0
02/08/2012
1.02
 130 1.07 1.07 1.02 0 0 0
01/08/2012
1.07
 10 1.12 1.12 1.07 0 0 0
31/07/2012
1.12
 10 1.17 1.17 1.12 0 0 0
30/07/2012
1.17
 11,950 1.22 1.27 1.17 0 0 0
27/07/2012
1.22
 7,000 1.22 1.22 1.17 0 0 0
26/07/2012
1.22
 3,620 1.27 1.27 1.22 0 0 0
25/07/2012
1.27
 10,290 1.33 1.33 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |