CTCP Đông Hải Bến Tre (dhc)

37.60
0
(0%)
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
(2024-08-21) 		-0.90 -2.34% 2,142,000 26,000 1.0
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-0.90 -2.34% 5,311,500 -158,206 -5.4
36.60
39.10
37.60
3 tháng
(2024-06-24) 		-2.75 -6.82% 9,897,200 -547,169 -20.9
36.60
41
37.60
6 tháng
(2024-03-25) 		-5.01 -11.75% 37,229,400 -226,727 -3.4
36.60
43.10
37.60
12 tháng
(2023-09-26) 		-3.96 -9.53% 74,442,000 4,207,808 185.0
35.18
45.09
37.60
24 tháng
(2022-10-03) 		-6.66 -15.06% 132,179,000 5,758,660 238.3
24.13
45.99
37.60
36 tháng
(2021-10-06) 		-32.36 -46.25% 193,741,000 3,347,364 112.0
24.13
71.14
37.60
60 tháng
(2019-10-17) 		18.90 101.06% 396,853,050 5,288,908 419.8
17.05
71.14
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
16.83
 162,770 16.22 17.35 16.22 0 3,800 -0.2
18/09/2018
16.22
 326,310 15.16 16.22 15.32 0 12,940 -0.6
17/09/2018
15.16
 297,180 14.18 15.16 14.18 0 0 0
14/09/2018
14.18
 91,270 14.39 14.68 14.18 5,050 0 0.2
13/09/2018
14.39
 23,750 14.32 14.39 14.04 0 2,040 -0.1
12/09/2018
14.32
 42,910 14.21 14.32 14.04 1,500 30,000 -1.1
11/09/2018
14.21
 26,960 14.18 14.39 14.14 0 0 0
10/09/2018
14.18
 16,310 14.14 14.25 13.64 0 0 0
07/09/2018
14.14
 43,940 13.96 14.68 13.78 0 0 0
06/09/2018
13.96
 83,400 13.96 13.96 13.75 0 0 0
05/09/2018
13.96
 55,930 13.71 14.11 13.43 316,810 0 12.6
04/09/2018
13.71
 13,340 13.75 13.75 13.32 0 0 0
31/08/2018
13.75
 15,610 13.61 13.93 13.61 0 0 0
30/08/2018
13.61
 18,530 13.61 13.75 13.32 0 0 0
29/08/2018
13.61
 22,670 13.32 13.78 13.32 6,400 0 0.2
28/08/2018
13.32
 2,800 13.61 13.61 13.30 0 0 0
27/08/2018
13.61
 2,020 13.86 13.86 13.25 0 0 0
24/08/2018
13.86
 25,040 13.35 13.89 13.43 10,000 0 0.4
23/08/2018
13.35
 9,000 13.32 14.21 13.28 0 0 0
22/08/2018
13.32
 10,150 13.61 13.61 13.27 0 0 0
21/08/2018
13.61
 26,360 13.61 14.07 13.44 8,000 10 0.3
20/08/2018
13.61
 5,280 13.32 13.96 13.28 0 0 0
17/08/2018
13.32
 15,280 13.96 14.14 13.32 0 0 0
16/08/2018
13.96
 500 14.00 14.00 13.96 0 0 0
15/08/2018
14.00
 720 14.07 14.11 13.32 0 0 0
14/08/2018
14.07
 710 13.96 14.07 14.07 0 0 0
13/08/2018
13.96
 23,140 13.96 14.14 13.53 1,940 0 0.1
10/08/2018
13.96
 8,510 13.96 13.96 13.61 3,000 0 0.1
09/08/2018
13.96
 22,210 14.23 14.86 13.61 0 0 0
08/08/2018
14.23
 10,970 13.82 14.23 13.78 1,000 0 0.0
07/08/2018
13.82
 28,660 13.68 13.96 13.68 4,000 0 0.2
06/08/2018
13.68
 320 13.82 14.32 13.68 0 0 0
03/08/2018
13.82
 3,600 13.96 13.96 13.78 2,000 0 0.1
02/08/2018
13.96
 14,150 14.14 14.14 13.78 0 0 0
01/08/2018
14.14
 1,690 14.32 14.50 14.14 0 0 0
31/07/2018
14.32
 18,370 13.96 14.32 14.00 0 0 0
30/07/2018
13.96
 6,570 13.96 13.96 13.96 0 0 0
27/07/2018
13.96
 46,700 13.96 14.32 13.64 0 0 0
26/07/2018
13.96
 33,600 13.96 14.04 13.95 1,700 0 0.1
25/07/2018
13.96
 16,480 13.96 14.00 13.82 0 0 0
24/07/2018
13.96
 26,310 13.96 14.68 13.96 0 0 0
23/07/2018
13.96
 32,240 13.43 13.96 13.28 0 0 0
20/07/2018
13.43
 26,200 13.25 13.43 13.25 0 1,200 -0.0
19/07/2018
13.25
 24,050 13.25 13.93 13.18 0 0 0
18/07/2018
13.25
 23,410 13.28 13.89 13.25 0 0 0
17/07/2018
13.28
 32,830 13.28 13.91 13.10 0 60 -0.0
16/07/2018
13.28
 45,100 13.61 13.61 13.28 0 0 0
13/07/2018
13.61
 34,770 13.61 13.64 13.25 200 0 0.0
12/07/2018
13.61
 18,700 14.14 14.14 13.61 0 0 0
11/07/2018
14.14
 73,620 14.32 14.93 13.61 0 68,000 -2.6
10/07/2018
14.32
 25,110 14.68 14.68 14.14 0 0 0
09/07/2018
14.68
 24,490 14.82 14.82 14.18 100 0 0.0
06/07/2018
14.82
 90,130 14.32 15.00 14.25 54,000 0 2.1
05/07/2018
14.32
 38,320 14.97 15.38 14.32 26,190 0 1.0
04/07/2018
14.97
 34,020 14.21 14.97 14.21 19,910 0 0.8
03/07/2018
14.21
 103,320 14.68 15.22 14.21 51,100 0 2.0
02/07/2018
14.68
 40,800 15.32 15.32 14.39 1,200 0 0.1
29/06/2018
15.32
 1,230 14.89 15.40 14.39 0 0 0
28/06/2018
14.89
 3,800 15.04 15.04 14.89 100 0 0.0
27/06/2018
15.04
 1,660 15.04 15.04 14.93 0 0 0
26/06/2018
15.04
 10,890 15.04 15.04 15.04 0 0 0
25/06/2018
15.04
 7,460 15.20 15.40 14.46 0 0 0
22/06/2018
15.20
 8,000 15.22 15.22 14.75 0 0 0
21/06/2018
15.22
 21,090 15.40 15.40 15.00 0 0 0
20/06/2018
15.40
 7,800 15.22 15.40 15.22 0 0 0
19/06/2018
15.22
 32,260 15.22 15.22 15.04 0 0 0
18/06/2018
15.22
 35,300 15.22 15.40 15.18 0 0 0
15/06/2018
15.22
 69,400 15.70 15.75 15.22 5,600 0 0.2
14/06/2018
15.70
 53,400 15.54 15.75 15.40 5,000 0 0.2
13/06/2018
15.54
 17,480 15.40 15.54 15.00 0 50 -0.0
12/06/2018
15.40
 24,220 15.22 15.40 15.04 0 0 0
11/06/2018
15.22
 14,220 15.22 15.25 15.22 0 0 0
08/06/2018
15.22
 78,270 14.93 15.36 14.93 55,580 12,800 1.8
07/06/2018
14.93
 17,460 14.97 15.04 14.93 0 14,000 -0.6
06/06/2018
14.97
 31,830 15.04 15.40 14.75 100 17,070 -0.7
05/06/2018
15.04
 33,220 15.36 15.54 14.86 0 22,000 -0.9
04/06/2018
15.36
 65,610 15.22 15.40 14.89 10 30,600 -1.3
01/06/2018
15.22
 63,690 15.22 15.29 15.18 0 24,400 -1.0
31/05/2018
15.22
 54,310 15.22 15.25 14.39 0 0 0
30/05/2018
15.22
 700 14.97 15.22 14.68 0 0 0
29/05/2018
14.97
 17,990 14.50 15.36 14.32 0 0 0
28/05/2018
14.50
 30,700 15.04 15.40 14.46 0 0 0
25/05/2018
15.04
 24,700 15.36 15.90 14.97 200 0 0.0
24/05/2018
15.36
 250 15.04 15.36 14.75 0 100 -0.0
23/05/2018
15.04
 1,900 14.89 15.88 14.41 0 0 0
22/05/2018
14.89
 27,110 15.57 15.57 14.89 0 0 0
21/05/2018
15.57
 1,800 15.40 15.57 15.07 0 670 -0.0
18/05/2018
15.40
 11,920 15.36 15.40 15.25 1,200 0 0.1
17/05/2018
15.36
 16,000 15.40 15.40 15.11 0 0 0
16/05/2018
15.40
 12,190 15.57 15.57 15.22 0 0 0
15/05/2018
15.57
 32,440 15.40 15.57 15.07 0 0 0
14/05/2018
15.40
 10,980 15.57 15.57 15.40 0 0 0
11/05/2018
15.57
 10,300 15.32 15.75 15.22 3,000 90 0.1
10/05/2018
15.32
 55,850 15.43 16.11 15.25 1,000 0 0.0
09/05/2018
15.43
 51,790 15.74 15.75 15.18 5,000 0 0.2
08/05/2018
15.74
 44,270 15.72 15.74 15.43 5,200 12,000 -0.3
07/05/2018
15.72
 15,380 15.68 15.93 15.61 0 0 0
04/05/2018
15.68
 71,930 15.75 15.97 15.07 0 0 0
03/05/2018
15.75
 4,050 15.25 15.75 15.04 0 0 0
02/05/2018
15.25
 14,100 15.74 15.75 15.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |