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)
04/12/2012
0.89
 18,340 0.92 0.92 0.89 0 0 0
03/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
30/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
29/11/2012
0.92
 13,390 0.90 0.92 0.86 0 0 0
28/11/2012
0.90
 2,200 0.87 0.90 0.90 0 0 0
27/11/2012
0.87
 5,550 0.86 0.89 0.86 0 0 0
26/11/2012
0.86
 1,000 0.86 0.86 0.86 0 0 0
23/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
22/11/2012
0.86
 5,520 0.86 0.86 0.83 0 0 0
21/11/2012
0.86
 4,580 0.84 0.87 0.86 0 0 0
20/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
19/11/2012
0.84
 10 0.87 0.87 0.84 0 0 0
16/11/2012
0.87
 0 0.87 0.87 0.87 0 0 0
15/11/2012
0.87
 600 0.87 0.89 0.87 0 0 0
14/11/2012
0.87
 6,280 0.92 0.92 0.87 0 0 0
13/11/2012
0.92
 50 0.89 0.92 0.92 0 0 0
12/11/2012
0.89
 50 0.87 0.89 0.89 0 0 0
09/11/2012
0.87
 50 0.84 0.87 0.87 0 0 0
08/11/2012
0.84
 20,010 0.81 0.84 0.83 0 0 0
07/11/2012
0.81
 50 0.78 0.81 0.81 0 0 0
06/11/2012
0.78
 10,000 0.77 0.78 0.78 0 0 0
05/11/2012
0.77
 10,100 0.77 0.77 0.74 0 0 0
02/11/2012
0.77
 360 0.74 0.77 0.77 0 0 0
01/11/2012
0.74
 50 0.71 0.74 0.74 0 0 0
31/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
30/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
29/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
26/10/2012
0.71
 1,270 0.74 0.74 0.71 0 0 0
25/10/2012
0.74
 0 0.74 0.74 0.74 0 0 0
24/10/2012
0.74
 110 0.77 0.77 0.74 0 0 0
23/10/2012
0.77
 10,000 0.80 0.80 0.77 0 0 0
22/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
19/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
18/10/2012
0.80
 5,410 0.83 0.83 0.80 0 0 0
17/10/2012
0.83
 50 0.86 0.86 0.83 0 0 0
16/10/2012
0.86
 50 0.86 0.86 0.86 0 0 0
15/10/2012
0.86
 40 0.90 0.94 0.86 0 0 0
12/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
11/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
10/10/2012
0.90
 10 0.87 0.90 0.90 0 0 0
09/10/2012
0.87
 40 0.90 0.94 0.87 0 0 0
08/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
05/10/2012
0.90
 2,000 0.90 0.90 0.90 0 0 0
04/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
03/10/2012
0.90
 4,000 0.90 0.90 0.90 0 0 0
02/10/2012
0.90
 1,000 0.90 0.90 0.90 0 0 0
01/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
28/09/2012
0.90
 500 0.89 0.90 0.90 0 0 0
27/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
26/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
25/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
24/09/2012
0.89
 500 0.89 0.89 0.89 0 0 0
21/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
20/09/2012
0.89
 8,000 0.89 0.89 0.89 0 0 0
19/09/2012
0.89
 500 0.89 0.89 0.89 0 0 0
18/09/2012
0.89
 150 0.90 0.94 0.89 0 0 0
17/09/2012
0.90
 400 0.89 0.90 0.90 0 0 0
14/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
13/09/2012
0.89
 2,090 0.87 0.89 0.87 0 0 0
12/09/2012
0.87
 0 0.87 0.87 0.87 0 0 0
11/09/2012
0.87
 3,280 0.86 0.87 0.87 0 0 0
10/09/2012
0.86
 22,050 0.87 0.87 0.86 0 0 0
07/09/2012
0.87
 6,800 0.87 0.89 0.87 0 0 0
06/09/2012
0.87
 4,280 0.87 0.89 0.87 0 0 0
05/09/2012
0.87
 15,400 0.86 0.87 0.83 0 0 0
04/09/2012
0.86
 120 0.90 0.94 0.86 0 0 0
31/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
30/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
29/08/2012
0.90
 10 0.87 0.90 0.90 0 0 0
28/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
27/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
24/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
23/08/2012
0.87
 100 0.84 0.87 0.87 0 0 0
22/08/2012
0.84
 110 0.84 0.84 0.84 0 0 0
21/08/2012
0.84
 10 0.89 0.89 0.84 0 0 0
20/08/2012
0.89
 40 0.92 0.92 0.89 0 0 0
17/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
16/08/2012
0.92
 20 0.89 0.92 0.92 0 0 0
15/08/2012
0.89
 60 0.86 0.89 0.83 0 0 0
14/08/2012
0.86
 770 0.90 0.90 0.86 0 0 0
13/08/2012
0.90
 3,070 0.94 0.99 0.90 0 0 0
10/08/2012
0.94
 60 0.90 0.94 0.90 0 0 0
09/08/2012
0.90
 10 0.87 0.90 0.90 0 0 0
08/08/2012
0.87
 10 0.86 0.87 0.87 0 0 0
07/08/2012
0.86
 2,850 0.86 0.89 0.83 0 0 0
06/08/2012
0.86
 10 0.90 0.90 0.86 0 0 0
03/08/2012
0.90
 140 0.90 0.94 0.86 0 0 0
02/08/2012
0.90
 130 0.94 0.94 0.90 0 0 0
01/08/2012
0.94
 10 0.99 0.99 0.94 0 0 0
31/07/2012
0.99
 10 1.03 1.03 0.99 0 0 0
30/07/2012
1.03
 11,950 1.08 1.12 1.03 0 0 0
27/07/2012
1.08
 7,000 1.08 1.08 1.03 0 0 0
26/07/2012
1.08
 3,620 1.12 1.12 1.08 0 0 0
25/07/2012
1.12
 10,290 1.18 1.18 1.12 0 0 0
24/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
23/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
20/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
19/07/2012
1.18
 10 1.21 1.21 1.18 0 0 0
18/07/2012
1.21
 10 1.18 1.21 1.21 0 0 0
17/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |