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) 		-3.55 -10.74% 5,719,700 -1,330,954 0
29.10
34.50
31.25
2 tháng
(2026-05-29) 		-2.99 -9.19% 10,204,000 -1,346,689 0
29.10
34.50
31.25
3 tháng
(2026-04-29) 		-2.19 -6.91% 14,069,000 -1,795,499 0
29.10
34.50
31.25
6 tháng
(2026-01-29) 		-0.82 -2.70% 47,426,100 -711,527 35.2
29.10
35.14
31.25
12 tháng
(2025-08-04) 		2.84 10.66% 88,808,900 -1,382,607 7.3
26.31
35.14
31.25
24 tháng
(2024-08-07) 		3.88 15.14% 151,450,000 -4,403,763 -71.8
17.84
35.14
31.25
36 tháng
(2023-08-14) 		2.60 9.66% 233,458,400 -1,130,628 72.9
17.84
35.14
31.25
60 tháng
(2021-08-23) 		-13.02 -30.62% 356,085,400 -305,172 113.9
16.80
49.53
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2012
1.21
 20,890 1.20 1.25 1.18 0 0 0
21/02/2012
1.20
 110 1.25 1.25 1.20 0 0 0
20/02/2012
1.25
 21,790 1.20 1.25 1.21 0 0 0
17/02/2012
1.20
 11,010 1.15 1.20 1.18 0 0 0
16/02/2012
1.15
 3,200 1.20 1.20 1.15 0 0 0
15/02/2012
1.20
 10 1.25 1.25 1.20 0 0 0
14/02/2012
1.25
 1,550 1.25 1.25 1.24 0 0 0
13/02/2012
1.25
 11,230 1.21 1.25 1.21 0 0 0
10/02/2012
1.21
 13,800 1.23 1.27 1.20 0 0 0
09/02/2012
1.23
 1,600 1.27 1.27 1.23 0 0 0
08/02/2012
1.27
 16,000 1.24 1.27 1.24 0 0 0
07/02/2012
1.24
 30,510 1.25 1.25 1.20 0 0 0
06/02/2012
1.25
 9,600 1.23 1.27 1.25 0 0 0
03/02/2012
1.23
 4,850 1.21 1.23 1.18 0 0 0
02/02/2012
1.21
 23,230 1.18 1.24 1.18 0 0 0
01/02/2012
1.18
 3,750 1.21 1.21 1.15 0 0 0
31/01/2012
1.21
 182,900 1.17 1.21 1.18 0 0 0
30/01/2012
1.17
 21,110 1.12 1.17 1.12 0 0 0
20/01/2012
1.12
 22,000 1.12 1.17 1.12 0 0 0
19/01/2012
1.12
 3,110 1.12 1.17 1.12 0 0 0
18/01/2012
1.12
 21,000 1.17 1.18 1.12 0 0 0
17/01/2012
1.17
 10 1.12 1.17 1.17 0 0 0
16/01/2012
1.12
 46,450 1.08 1.12 1.08 0 0 0
13/01/2012
1.08
 58,270 1.03 1.08 1.05 0 0 0
12/01/2012
1.03
 3,610 0.99 1.03 1.02 0 0 0
11/01/2012
0.99
 0 0.99 0.99 0.99 0 0 0
10/01/2012
0.99
 0 0.99 0.99 0.99 0 0 0
09/01/2012
0.99
 1,970 1.00 1.00 0.97 0 0 0
06/01/2012
1.00
 1,410 1.02 1.02 1.00 0 0 0
05/01/2012
1.02
 100 1.00 1.02 1.02 0 0 0
04/01/2012
1.00
 6,010 1.00 1.00 1.00 0 0 0
03/01/2012
1.00
 0 1.00 1.00 1.00 0 0 0
30/12/2011
1.00
 29,500 1.03 1.03 1.00 0 0 0
29/12/2011
1.03
 3,000 1.03 1.03 1.02 0 0 0
28/12/2011
1.03
 135,110 1.03 1.05 0.99 0 0 0
27/12/2011
1.03
 96,110 1.03 1.03 0.99 0 0 0
26/12/2011
1.03
 21,000 1.03 1.03 1.03 0 0 0
23/12/2011
1.03
 0 1.03 1.03 1.03 0 0 0
22/12/2011
1.03
 38,030 1.00 1.05 1.02 0 0 0
21/12/2011
1.00
 17,920 0.97 1.02 1.00 0 0 0
20/12/2011
0.97
 4,750 0.99 1.02 0.97 0 0 0
19/12/2011
0.99
 5,000 1.03 1.03 0.99 0 0 0
16/12/2011
1.03
 25,870 1.00 1.03 0.96 0 0 0
15/12/2011
1.00
 11,120 1.00 1.00 0.96 0 0 0
14/12/2011
1.00
 3,610 0.99 1.00 0.96 0 0 0
13/12/2011
0.99
 10 1.03 1.03 0.99 0 0 0
12/12/2011
1.03
 6,800 1.02 1.03 1.00 0 0 0
09/12/2011
1.02
 5,600 1.00 1.02 0.99 0 0 0
08/12/2011
1.00
 11,660 1.00 1.00 0.97 0 0 0
07/12/2011
1.00
 20,000 1.00 1.00 0.96 0 0 0
06/12/2011
1.00
 8,950 0.97 1.02 0.94 0 0 0
05/12/2011
0.97
 5,710 1.02 1.03 0.97 0 0 0
02/12/2011
1.02
 53,510 0.99 1.02 0.97 0 0 0
01/12/2011
0.99
 218,680 0.94 0.99 0.93 0 0 0
30/11/2011
0.94
 16,380 0.93 0.94 0.93 0 0 0
29/11/2011
0.93
 35,000 0.96 0.96 0.93 0 0 0
28/11/2011
0.96
 9,400 0.93 0.96 0.92 0 0 0
25/11/2011
0.93
 7,760 0.92 0.93 0.92 0 0 0
24/11/2011
0.92
 2,770 0.94 0.97 0.92 0 0 0
23/11/2011
0.94
 18,690 0.94 0.97 0.93 0 4,030 -0.0
22/11/2011
0.94
 1,280 0.92 0.94 0.92 0 0 0
21/11/2011
0.92
 9,010 0.90 0.92 0.89 0 0 0
18/11/2011
0.90
 34,920 0.94 0.94 0.90 0 14,440 -0.1
17/11/2011
0.94
 580 0.92 0.94 0.89 0 10 -0
16/11/2011
0.92
 2,820 0.94 0.97 0.92 0 600 -0.0
15/11/2011
0.94
 0 0.94 0.94 0.94 0 0 0
14/11/2011
0.94
 8,480 0.99 0.99 0.94 0 2,000 -0.0
11/11/2011
0.99
 17,170 1.03 1.03 0.99 0 5,150 -0.0
10/11/2011
1.03
 11,100 1.00 1.03 1.00 0 0 0
09/11/2011
1.00
 125,900 0.96 1.00 0.96 0 0 0
08/11/2011
0.96
 0 0.96 0.96 0.96 0 0 0
07/11/2011
0.96
 830 0.94 0.96 0.96 830 0 0.0
04/11/2011
0.94
 4,210 0.96 0.96 0.94 0 0 0
03/11/2011
0.96
 18,970 0.94 0.96 0.92 0 0 0
02/11/2011
0.94
 10 0.92 0.94 0.94 0 0 0
01/11/2011
0.92
 3,370 0.93 0.93 0.90 0 0 0
31/10/2011
0.93
 6,430 0.92 0.96 0.93 0 0 0
28/10/2011
0.92
 13,950 0.89 0.92 0.92 0 0 0
27/10/2011
0.89
 10,350 0.86 0.89 0.86 0 0 0
26/10/2011
0.86
 9,510 0.86 0.86 0.84 0 0 0
25/10/2011
0.86
 35,520 0.90 0.90 0.86 0 10,000 -0.1
24/10/2011
0.90
 12,620 0.90 0.92 0.89 0 9,670 -0.1
21/10/2011
0.90
 10,920 0.92 0.92 0.89 0 6,820 -0.0
20/10/2011
0.92
 4,010 0.89 0.92 0.89 0 3,510 -0.0
19/10/2011
0.89
 15,000 0.90 0.93 0.89 0 15,000 -0.1
18/10/2011
0.90
 16,080 0.94 0.99 0.90 0 5,970 -0.0
17/10/2011
0.94
 16,210 0.99 0.99 0.94 0 7,000 -0.0
14/10/2011
0.99
 5,180 1.00 1.00 0.97 100 4,030 -0.0
13/10/2011
1.00
 1,530 0.99 1.00 0.97 0 0 0
12/10/2011
0.99
 10,690 0.97 0.99 0.96 0 0 0
11/10/2011
0.97
 4,690 0.99 1.02 0.97 200 0 0.0
10/10/2011
0.99
 310 1.02 1.03 0.99 0 0 0
07/10/2011
1.02
 310 1.00 1.03 1.02 0 0 0
06/10/2011
1.00
 11,610 0.96 1.00 0.97 0 0 0
05/10/2011
0.96
 5,580 1.00 1.02 0.96 0 0 0
04/10/2011
1.00
 18,320 1.03 1.05 1.00 0 0 0
03/10/2011
1.03
 5,100 1.03 1.05 1.03 0 0 0
30/09/2011
1.03
 13,920 1.05 1.05 1.02 0 0 0
29/09/2011
1.05
 26,040 1.09 1.09 1.05 0 0 0
28/09/2011
1.09
 8,510 1.08 1.09 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |