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)
14/02/2017
10.84
 23,920 10.84 10.94 10.75 1,090 360 0.0
13/02/2017
10.84
 22,280 10.74 11.15 10.75 20 0 0.0
10/02/2017
10.74
 36,650 10.97 10.97 10.69 20 0 0.0
09/02/2017
10.97
 40,210 11.00 11.00 10.87 10 0 0.0
08/02/2017
11.00
 11,580 10.84 11.00 10.72 30 0 0.0
07/02/2017
10.84
 28,600 10.87 11.00 10.23 90 0 0.0
06/02/2017
10.87
 18,950 10.89 11.24 10.14 60 0 0.0
03/02/2017
10.89
 1,120 11.30 11.67 10.87 30 0 0.0
02/02/2017
11.30
 70 11.30 11.61 11.00 40 0 0.0
25/01/2017
11.30
 23,560 10.98 11.74 10.81 2,810 18,500 -0.6
24/01/2017
10.98
 24,120 10.87 11.00 10.90 10 20,000 -0.7
23/01/2017
10.87
 159,300 10.87 11.21 10.84 1,510 158,470 -5.6
20/01/2017
10.87
 13,300 10.90 10.90 10.84 1,800 0 0.1
19/01/2017
10.90
 67,340 10.87 10.90 10.72 9,200 46,150 -1.3
18/01/2017
10.87
 104,770 10.90 10.97 10.78 0 70,220 -2.5
17/01/2017
10.90
 75,270 10.90 11.21 10.84 0 36,010 -1.3
16/01/2017
10.90
 6,570 10.90 11.21 10.87 20 0 0.0
13/01/2017
10.90
 56,630 11.00 11.00 10.89 2,050 46,090 -1.6
12/01/2017
11.00
 165,170 11.30 11.30 10.97 10 123,070 -4.4
11/01/2017
11.30
 7,960 11.30 11.30 11.00 10 140 -0.0
10/01/2017
11.30
 73,560 11.06 11.30 10.97 0 38,990 -1.4
09/01/2017
11.06
 41,400 11.21 11.21 11.03 10 28,000 -1.0
06/01/2017
11.21
 100,860 11.24 11.24 11.00 30 50,000 -1.8
05/01/2017
11.24
 71,030 11.30 11.30 11.00 60 50,000 -1.8
04/01/2017
11.30
 13,710 11.45 11.45 10.66 20 0 0.0
03/01/2017
11.45
 10,550 11.45 11.49 11.30 130 0 0.0
30/12/2016
11.45
 73,260 11.42 11.45 11.30 39,390 0 1.5
29/12/2016
11.42
 65,070 11.27 11.55 11.27 30 0 0.0
28/12/2016
11.27
 90,730 11.52 11.52 11.27 10 0 0.0
27/12/2016
11.52
 139,880 11.35 11.52 11.27 10 0 0.0
26/12/2016
11.35
 55,550 11.55 11.55 11.30 2,860 0 0.1
23/12/2016
11.55
 850 11.55 11.55 11.39 150 200 -0.0
22/12/2016
11.55
 26,810 11.55 11.55 11.39 26,670 0 1.0
21/12/2016
11.55
 25,200 11.55 11.61 11.30 12,370 0 0.5
20/12/2016
11.55
 48,740 11.55 11.61 11.53 43,740 0 1.7
19/12/2016
11.55
 38,510 11.55 11.61 11.24 36,530 6,500 1.1
16/12/2016
11.55
 5,010 11.61 11.61 11.49 10 0 0.0
15/12/2016
11.61
 17,310 11.49 11.61 11.30 120 0 0.0
14/12/2016
11.49
 5,490 11.61 11.61 11.30 0 0 0
13/12/2016
11.61
 12,000 11.45 11.61 11.61 12,000 0 0.5
12/12/2016
11.45
 6,610 11.61 11.97 11.45 40 0 0.0
09/12/2016
11.61
 45,870 11.18 11.61 11.18 195,020 422,083 -8.4
08/12/2016
11.18
 146,190 11.21 11.24 11.15 1,000 100,000 -3.6
07/12/2016
11.21
 76,960 11.24 11.30 11.06 10 40,510 -1.5
06/12/2016
11.24
 62,360 11.45 11.45 11.21 30 56,110 -2.1
05/12/2016
11.45
 85,380 11.55 11.71 11.33 670 72,660 -2.7
02/12/2016
11.55
 33,490 11.55 11.55 11.55 200 1,100 -0.0
01/12/2016
11.55
 28,320 11.45 11.55 11.39 0 0 0
30/11/2016
11.45
 30,500 11.36 11.58 11.36 0 0 0
29/11/2016
11.36
 15,550 11.33 12.08 11.36 10 0 0.0
28/11/2016
11.33
 31,510 11.39 11.39 11.30 0 0 0
25/11/2016
11.39
 27,610 11.58 11.58 11.39 140 0 0.0
24/11/2016
11.58
 1,010 11.45 11.59 11.58 610 0 0.0
23/11/2016
11.45
 6,920 11.39 11.59 11.30 30 0 0.0
22/11/2016
11.39
 75,840 11.61 11.67 11.39 420 0 0.0
21/11/2016
11.61
 780 11.61 11.61 11.61 0 0 0
18/11/2016
11.61
 27,170 11.61 11.76 11.49 40 0 0.0
17/11/2016
11.61
 46,590 11.61 11.76 11.61 120 0 0.0
16/11/2016
11.61
 17,190 11.61 11.61 11.55 120 0 0.0
15/11/2016
11.61
 35,240 11.55 11.61 11.52 210 4,000 -0.1
14/11/2016
11.55
 67,490 11.61 11.73 11.49 40 48,660 -1.8
11/11/2016
11.61
 10,620 11.70 11.76 11.61 50 0 0.0
10/11/2016
11.70
 21,230 11.61 11.71 11.61 30 15,000 -0.6
09/11/2016
11.61
 22,110 11.64 11.64 11.00 40 0 0.0
08/11/2016
11.64
 12,500 11.64 11.64 11.61 5,000 1,250 0.1
07/11/2016
11.64
 3,580 11.58 11.65 11.49 70 0 0.0
04/11/2016
11.58
 5,160 11.67 11.67 11.18 30 0 0.0
03/11/2016
11.67
 29,860 11.76 11.84 11.27 10 0 0.0
02/11/2016
11.76
 77,360 11.64 11.91 11.42 20 7,000 -0.3
01/11/2016
11.64
 32,960 12.00 12.07 11.64 3,000 0 0.1
31/10/2016
12.00
 28,670 12.07 12.07 11.88 30 2,000 -0.1
28/10/2016
12.07
 8,290 12.07 12.22 11.97 5,560 0 0.2
27/10/2016
12.07
 31,610 12.07 12.10 11.33 3,920 0 0.2
26/10/2016
12.07
 18,850 11.94 12.10 11.96 1,610 0 0.1
25/10/2016
11.94
 20,460 11.91 12.07 11.91 5,130 0 0.2
24/10/2016
11.91
 20,630 12.19 12.19 11.88 30 0 0.0
21/10/2016
12.19
 26,900 12.10 12.25 11.91 0 0 0
20/10/2016
12.10
 30,740 12.16 12.34 12.00 30 4,000 -0.2
19/10/2016
12.16
 14,950 12.16 12.22 12.10 0 0 0
18/10/2016
12.16
 28,320 12.43 12.43 12.10 1,710 5,710 -0.2
17/10/2016
12.43
 142,450 12.37 12.43 12.22 86,050 0 3.4
14/10/2016
12.37
 57,440 12.16 12.37 12.16 9,000 110 0.4
13/10/2016
12.16
 186,190 12.07 12.31 11.91 98,920 96,000 0.1
12/10/2016
12.07
 58,110 12.16 12.16 11.91 32,090 0 1.3
11/10/2016
12.16
 156,230 12.04 12.22 11.91 133,020 0 5.2
10/10/2016
12.04
 94,420 12.07 12.22 11.87 10 0 0.0
07/10/2016
12.07
 168,390 11.85 12.07 11.68 151,080 1,050 5.8
06/10/2016
11.85
 192,840 11.87 11.88 11.64 0 0 0
05/10/2016
11.87
 220,290 11.67 11.91 11.49 26,060 0 1.0
04/10/2016
11.67
 401,100 11.39 11.76 11.30 400,000 0 15.2
03/10/2016
11.39
 237,680 10.92 11.49 10.94 41,910 0 1.6
30/09/2016
10.92
 44,450 10.78 10.94 10.74 0 0 0
29/09/2016
10.78
 96,500 10.78 10.95 10.69 0 0 0
28/09/2016
10.78
 47,510 10.97 10.97 10.78 5,000 0 0.2
27/09/2016
10.97
 38,440 11.00 11.00 10.78 50 0 0.0
26/09/2016
11.00
 78,340 11.00 11.00 10.78 3,200 0 0.1
23/09/2016
11.00
 22,190 11.00 11.13 10.87 10 0 0.0
22/09/2016
11.00
 95,530 10.90 11.03 10.90 0 0 0
21/09/2016
10.90
 416,360 10.57 11.00 10.54 10 40 -0.0
20/09/2016
10.57
 152,340 10.54 10.63 10.45 0 670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |