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)
17/05/2011
1.51
 41,250 1.53 1.53 1.50 200 0 0.0
16/05/2011
1.53
 10,830 1.53 1.56 1.51 0 0 0
13/05/2011
1.53
 60,910 1.56 1.56 1.51 0 0 0
12/05/2011
1.56
 560 1.55 1.56 1.53 0 0 0
11/05/2011
1.55
 31,300 1.56 1.56 1.53 0 0 0
10/05/2011
1.56
 7,770 1.51 1.59 1.53 0 0 0
09/05/2011
1.51
 4,700 1.55 1.55 1.51 0 0 0
06/05/2011
1.55
 4,050 1.51 1.56 1.51 0 0 0
05/05/2011
1.51
 18,740 1.51 1.51 1.47 0 0 0
04/05/2011
1.51
 26,430 1.55 1.55 1.51 0 0 0
29/04/2011
1.55
 21,160 1.51 1.55 1.51 3,200 0 0.0
28/04/2011
1.51
 12,240 1.55 1.58 1.51 0 0 0
27/04/2011
1.55
 31,450 1.51 1.55 1.51 0 0 0
26/04/2011
1.51
 19,120 1.51 1.51 1.50 0 0 0
25/04/2011
1.51
 8,600 1.51 1.51 1.47 1,630 0 0.0
22/04/2011
1.51
 29,080 1.55 1.55 1.51 0 0 0
21/04/2011
1.55
 19,510 1.53 1.55 1.51 0 0 0
20/04/2011
1.53
 17,630 1.55 1.58 1.51 700 0 0.0
19/04/2011
1.55
 78,110 1.61 1.61 1.55 18,610 0 0.2
18/04/2011
1.61
 430 1.61 1.61 1.59 4,000 0 0.0
15/04/2011
1.61
 4,510 1.62 1.64 1.61 2,590 0 0.0
14/04/2011
1.62
 14,190 1.64 1.64 1.61 0 0 0
13/04/2011
1.64
 520 1.62 1.64 1.59 0 0 0
08/04/2011
1.62
 26,100 1.62 1.64 1.62 0 0 0
07/04/2011
1.62
 52,060 1.61 1.65 1.61 0 0 0
06/04/2011
1.61
 22,290 1.62 1.64 1.61 0 0 0
05/04/2011
1.62
 26,230 1.62 1.62 1.62 0 0 0
04/04/2011
1.62
 26,590 1.64 1.64 1.62 0 0 0
01/04/2011
1.64
 13,420 1.67 1.67 1.64 0 0 0
31/03/2011
1.67
 1,250 1.64 1.67 1.67 0 0 0
30/03/2011
1.64
 10,390 1.67 1.67 1.64 0 0 0
29/03/2011
1.67
 45,530 1.70 1.70 1.67 0 0 0
28/03/2011
1.70
 7,040 1.71 1.71 1.67 0 0 0
25/03/2011
1.71
 8,550 1.79 1.79 1.71 0 0 0
24/03/2011
1.79
 14,070 1.80 1.80 1.73 0 0 0
23/03/2011
1.80
 510 1.79 1.80 1.77 0 0 0
22/03/2011
1.79
 33,500 1.86 1.86 1.79 6,000 0 0.1
21/03/2011
1.86
 36,240 1.79 1.86 1.79 0 0 0
18/03/2011
1.79
 111,100 1.71 1.79 1.68 0 0 0
17/03/2011
1.71
 102,240 1.67 1.71 1.64 0 0 0
16/03/2011
1.67
 60,810 1.67 1.70 1.64 0 0 0
15/03/2011
1.67
 62,910 1.65 1.67 1.62 0 0 0
14/03/2011
1.65
 24,810 1.68 1.70 1.62 0 0 0
11/03/2011
1.68
 72,110 1.64 1.71 1.67 0 0 0
10/03/2011
1.64
 97,010 1.56 1.64 1.58 0 0 0
09/03/2011
1.56
 97,710 1.59 1.59 1.55 0 0 0
08/03/2011
1.59
 24,230 1.64 1.65 1.59 0 0 0
07/03/2011
1.64
 120 1.61 1.64 1.56 0 0 0
04/03/2011
1.61
 42,750 1.65 1.67 1.61 0 0 0
03/03/2011
1.65
 44,450 1.67 1.67 1.59 0 0 0
02/03/2011
1.67
 43,990 1.74 1.74 1.67 0 0 0
01/03/2011
1.74
 73,600 1.67 1.74 1.67 0 0 0
28/02/2011
1.67
 159,140 1.67 1.68 1.67 0 10,180 -0.1
25/02/2011
1.67
 13,520 1.65 1.67 1.65 0 0 0
24/02/2011
1.65
 186,820 1.65 1.68 1.64 0 6,920 -0.1
23/02/2011
1.65
 18,940 1.65 1.73 1.65 0 0 0
22/02/2011
1.65
 29,620 1.68 1.68 1.65 0 0 0
21/02/2011
1.68
 64,960 1.76 1.76 1.68 0 0 0
18/02/2011
1.76
 49,020 1.80 1.80 1.74 0 0 0
17/02/2011
1.80
 176,730 1.83 1.86 1.80 0 0 0
16/02/2011
1.83
 42,550 1.86 1.89 1.83 0 0 0
15/02/2011
1.86
 76,620 1.86 1.86 1.85 0 0 0
14/02/2011
1.86
 7,050 1.86 1.86 1.82 0 0 0
11/02/2011
1.86
 6,620 1.86 1.88 1.85 0 0 0
10/02/2011
1.86
 53,220 1.86 1.86 1.83 0 0 0
09/02/2011
1.86
 17,160 1.89 1.89 1.86 0 0 0
08/02/2011
1.89
 16,510 1.91 1.91 1.88 0 0 0
28/01/2011
1.91
 36,200 1.88 1.91 1.85 0 0 0
27/01/2011
1.88
 6,750 1.88 1.89 1.86 0 0 0
26/01/2011
1.88
 28,410 1.89 1.89 1.86 0 0 0
25/01/2011
1.89
 41,520 1.91 1.91 1.88 0 0 0
24/01/2011
1.91
 90,910 1.89 1.94 1.89 62,000 0 0.8
21/01/2011
1.89
 66,530 1.88 1.91 1.88 0 0 0
20/01/2011
1.88
 54,460 1.91 1.92 1.88 0 0 0
19/01/2011
1.91
 141,920 1.89 1.91 1.89 0 0 0
18/01/2011
1.89
 27,650 1.89 1.94 1.89 0 0 0
17/01/2011
1.89
 54,790 1.85 1.91 1.86 0 0 0
14/01/2011
1.85
 47,510 1.85 1.86 1.85 0 0 0
13/01/2011
1.85
 13,960 1.85 1.88 1.83 0 0 0
12/01/2011
1.85
 34,530 1.83 1.88 1.82 12,100 0 0.1
11/01/2011
1.83
 50,090 1.86 1.88 1.82 0 0 0
10/01/2011
1.86
 12,980 1.89 1.89 1.83 0 0 0
07/01/2011
1.89
 29,220 1.86 1.89 1.86 5,000 0 0.1
06/01/2011
1.86
 58,090 1.88 1.89 1.86 0 0 0
05/01/2011
1.88
 27,500 1.86 1.88 1.86 0 0 0
04/01/2011
1.86
 16,730 1.89 1.91 1.86 0 0 0
31/12/2010
1.89
 9,800 1.88 1.92 1.88 0 0 0
30/12/2010
1.88
 30,200 1.86 1.89 1.83 0 0 0
29/12/2010
1.86
 14,520 1.83 1.88 1.83 0 0 0
28/12/2010
1.83
 18,330 1.83 1.89 1.83 0 0 0
27/12/2010
1.83
 18,280 1.83 1.88 1.82 0 0 0
24/12/2010
1.83
 41,470 1.85 1.86 1.82 0 0 0
23/12/2010
1.85
 19,180 1.92 1.95 1.85 0 0 0
22/12/2010
1.92
 45,250 1.88 1.97 1.89 14,000 0 0.2
21/12/2010
1.88
 61,270 1.88 1.88 1.85 7,370 0 0.1
20/12/2010
1.88
 40,440 1.83 1.91 1.86 0 0 0
17/12/2010
1.83
 103,600 1.89 1.91 1.83 0 0 0
16/12/2010
1.89
 37,920 1.91 1.92 1.85 0 0 0
15/12/2010
1.91
 114,450 1.88 1.97 1.89 0 0 0
14/12/2010
1.88
 173,370 1.97 1.97 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |