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)
27/04/2018
15.74
 24,110 15.61 15.75 15.40 0 0 0
26/04/2018
15.61
 40,840 15.72 15.72 15.29 0 20 -0.0
24/04/2018
15.72
 4,370 15.75 16.11 15.47 0 0 0
23/04/2018
15.75
 39,570 16.04 16.11 15.72 0 0 0
20/04/2018
16.04
 14,070 15.79 16.11 15.75 0 0 0
19/04/2018
15.79
 40,660 15.72 16.11 15.50 0 0 0
18/04/2018
15.72
 55,870 16.08 16.76 15.72 2,000 0 0.1
17/04/2018
16.08
 97,880 16.00 16.08 15.75 0 0 0
16/04/2018
16.00
 63,660 16.00 16.04 15.32 930 0 0.0
13/04/2018
16.00
 59,790 15.75 16.04 15.07 0 0 0
12/04/2018
15.75
 810 15.72 16.40 15.75 0 0 0
11/04/2018
15.72
 27,860 16.40 16.47 15.72 0 0 0
10/04/2018
16.40
 32,840 16.47 16.47 15.49 30 0 0.0
09/04/2018
16.47
 19,440 16.29 17.40 15.90 40 0 0.0
06/04/2018
16.29
 39,690 16.22 16.47 15.79 10 160 -0.0
05/04/2018
16.22
 83,940 15.91 16.29 15.93 1,110 27,100 -1.2
04/04/2018
15.91
 18,640 15.47 15.93 15.57 10,000 0 0.4
03/04/2018
15.47
 35,160 15.50 15.50 15.04 2,560 0 0.1
02/04/2018
15.50
 84,480 14.98 15.50 15.25 17,000 0 0.7
30/03/2018
14.98
 41,970 15.32 15.40 14.98 0 0 0
29/03/2018
15.32
 10,040 15.15 15.36 15.00 0 0 0
28/03/2018
15.15
 277,300 14.97 15.22 14.39 0 10,240 -0.4
27/03/2018
14.97
 73,130 15.00 15.40 14.14 34,300 10,940 0.9
26/03/2018
15.00
 21,800 14.86 15.00 14.72 0 4,030 -0.2
23/03/2018
14.86
 9,440 15.04 15.04 14.68 0 1,460 -0.1
22/03/2018
15.04
 100 15.04 15.04 15.04 0 100 -0.0
21/03/2018
15.04
 31,010 15.20 15.23 14.86 50 200 -0.0
20/03/2018
15.20
 340 15.04 15.22 15.13 0 0 0
19/03/2018
15.04
 33,600 15.40 15.50 15.04 0 0 0
16/03/2018
15.40
 58,780 15.15 16.04 15.15 0 0 0
15/03/2018
15.15
 20,020 15.22 16.11 15.04 0 0 0
14/03/2018
15.22
 42,110 15.00 15.22 14.72 0 0 0
13/03/2018
15.00
 13,500 15.40 15.40 15.00 0 0 0
12/03/2018
15.40
 20,520 15.47 15.47 14.79 0 0 0
09/03/2018
15.47
 28,440 15.72 15.72 15.04 0 2,620 -0.1
08/03/2018
15.72
 88,900 15.04 15.75 14.89 580 0 0.0
07/03/2018
15.04
 16,000 15.04 15.18 14.32 2,040 0 0.1
06/03/2018
15.04
 137,510 14.97 15.04 14.72 10,110 0 0.4
05/03/2018
14.97
 154,400 14.86 15.11 14.68 76,300 0 3.2
02/03/2018
14.86
 50,040 14.68 15.04 14.34 1,000 4,000 -0.1
01/03/2018
14.68
 86,430 14.68 15.04 14.50 27,280 0 1.1
28/02/2018
14.68
 152,770 14.32 14.79 13.78 0 0 0
27/02/2018
14.32
 127,070 14.14 14.32 14.00 0 0 0
26/02/2018
14.14
 75,010 14.46 14.46 13.96 9,000 870 0.3
23/02/2018
14.46
 22,510 14.14 14.50 13.25 100 2,790 -0.1
22/02/2018
14.14
 11,080 14.50 14.50 14.07 0 0 0
21/02/2018
14.50
 56,320 14.86 15.04 14.29 90 0 0.0
13/02/2018
14.86
 32,510 14.75 15.00 14.29 0 210 -0.0
12/02/2018
14.75
 12,550 14.50 15.04 14.14 0 0 0
09/02/2018
14.50
 29,260 14.68 14.86 13.96 8,800 2,910 0.2
08/02/2018
14.68
 63,460 15.18 15.40 14.39 0 0 0
07/02/2018
15.18
 52,560 15.22 16.06 14.89 1,000 0 0.0
06/02/2018
15.22
 195,490 15.32 15.32 14.27 6,300 880 0.2
05/02/2018
15.32
 101,320 15.75 16.85 14.66 0 0 0
02/02/2018
15.75
 51,610 16.11 16.65 15.50 0 10,380 -0.5
01/02/2018
16.11
 182,230 16.47 16.58 16.00 0 58,300 -2.6
31/01/2018
16.47
 71,490 17.01 17.19 16.18 0 22,260 -1.0
30/01/2018
17.01
 143,800 17.19 17.19 16.29 0 44,270 -2.0
29/01/2018
17.19
 41,410 17.19 17.47 16.29 3,880 30,000 -1.2
26/01/2018
17.19
 28,400 17.36 17.54 17.11 30 0 0.0
25/01/2018
17.36
 70,330 17.72 17.72 16.86 0 0 0
22/01/2018
17.72
 100,100 17.01 17.87 17.19 62,100 0 3.1
19/01/2018
17.01
 133,630 16.61 17.01 16.47 0 0 0
18/01/2018
16.61
 30,240 16.58 16.61 15.93 0 0 0
17/01/2018
16.58
 107,480 16.76 17.54 16.47 11,900 3,800 0.4
16/01/2018
16.76
 58,420 16.68 17.65 16.47 0 0 0
15/01/2018
16.68
 124,270 16.65 16.83 16.65 4,000 0 0.2
12/01/2018
16.65
 96,700 16.72 16.76 16.47 0 0 0
11/01/2018
16.72
 50,810 16.83 16.83 16.47 0 0 0
10/01/2018
16.83
 153,970 16.65 16.83 15.50 5,000 670 0.2
09/01/2018
16.65
 150,980 16.79 16.79 16.61 0 0 0
08/01/2018
16.79
 41,890 16.33 16.79 16.15 10 0 0.0
05/01/2018
16.33
 35,040 16.65 16.79 16.29 2,850 0 0.1
04/01/2018
16.65
 77,350 16.47 16.83 16.33 11,390 0 0.5
03/01/2018
16.47
 71,950 16.58 16.65 16.15 200 0 0.0
02/01/2018
16.58
 70,490 16.51 16.68 16.47 0 0 0
29/12/2017
16.51
 32,680 16.83 16.83 16.51 0 0 0
28/12/2017
16.83
 89,990 16.77 17.15 16.34 500 0 0.0
27/12/2017
16.77
 26,480 16.83 17.51 16.65 0 0 0
26/12/2017
16.83
 272,670 16.04 17.15 14.97 0 0 0
25/12/2017
16.04
 229,930 15.57 16.11 15.40 0 0 0
22/12/2017
15.57
 22,350 15.47 15.57 15.04 0 0 0
21/12/2017
15.47
 37,130 15.04 15.68 15.04 10 10,760 -0.5
20/12/2017
15.04
 184,720 15.04 16.08 14.75 0 39,000 -1.6
19/12/2017
15.04
 46,510 14.75 15.04 14.68 0 5,880 -0.2
18/12/2017
14.75
 62,900 14.79 14.79 14.25 0 0 0
15/12/2017
14.79
 56,680 14.68 15.00 14.61 0 0 0
14/12/2017
14.68
 50,470 14.25 14.86 14.18 0 0 0
13/12/2017
14.25
 40,200 14.63 15.04 14.25 0 20,000 -0.8
12/12/2017
14.63
 102,560 14.82 14.86 14.57 0 0 0
11/12/2017
14.82
 91,440 14.82 14.82 14.14 6,000 0 0.2
08/12/2017
14.82
 87,430 15.04 15.04 14.82 0 0 0
07/12/2017
15.04
 127,900 14.86 15.04 14.72 27,000 0 1.1
06/12/2017
14.86
 111,290 14.61 14.86 13.96 3,610 0 0.1
05/12/2017
14.61
 222,730 14.68 14.77 14.61 0 0 0
04/12/2017
14.68
 78,010 14.72 14.82 14.50 38,000 0 1.6
01/12/2017
14.72
 114,860 14.68 14.72 14.32 15,000 0 0.6
30/11/2017
14.68
 149,700 14.57 14.82 14.14 12,010 0 0.5
29/11/2017
14.57
 78,610 14.32 14.57 14.14 0 200 -0.0
28/11/2017
14.32
 155,300 14.73 14.73 14.14 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |