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)
27/04/2016
10.10
 82,310 10.18 10.26 10.10 10 0 0.0
26/04/2016
10.18
 96,810 10.07 10.21 10.02 0 5,000 -0.2
25/04/2016
10.07
 118,980 9.91 10.07 9.91 190 1,760 -0.1
22/04/2016
9.91
 155,980 10.07 10.07 9.91 0 0 0
21/04/2016
10.07
 113,050 9.96 10.07 9.94 1,000 23,000 -0.8
20/04/2016
9.96
 226,840 9.75 10.10 9.75 15,000 35,000 -0.7
19/04/2016
9.75
 419,680 10.45 10.45 9.75 0 0 0
15/04/2016
10.45
 103,590 10.34 10.56 10.37 4,500 0 0.2
14/04/2016
10.34
 62,890 10.37 10.42 10.29 1,600 0 0.1
13/04/2016
10.37
 113,990 10.26 10.51 10.26 0 0 0
12/04/2016
10.26
 203,960 9.80 10.26 9.88 500 0 0.0
11/04/2016
9.80
 184,690 9.80 10.02 9.75 0 0 0
08/04/2016
9.80
 224,940 9.75 10.02 9.75 0 1,300 -0.0
07/04/2016
9.75
 85,780 9.58 9.99 9.61 5,210 0 0.2
06/04/2016
9.58
 183,100 9.56 9.72 9.48 21,600 0 0.8
05/04/2016
9.56
 22,390 9.42 9.69 9.37 5,400 0 0.2
04/04/2016
9.42
 151,520 9.53 9.61 9.34 24,360 0 0.9
01/04/2016
9.53
 106,200 9.53 9.67 9.42 0 0 0
31/03/2016
9.53
 121,120 9.67 9.83 9.53 0 0 0
30/03/2016
9.67
 155,370 9.48 9.80 9.48 1,480 0 0.1
29/03/2016
9.48
 162,200 9.58 9.96 9.48 4,560 0 0.2
28/03/2016
9.58
 155,930 9.12 9.75 9.12 500 0 0.0
25/03/2016
9.12
 115,140 9.10 9.12 9.02 0 1,000 -0.0
24/03/2016
9.10
 97,320 9.31 9.42 9.07 0 0 0
23/03/2016
9.31
 279,140 8.80 9.31 8.80 0 0 0
22/03/2016
8.80
 204,590 8.61 8.91 8.64 301,000 0 9.7
21/03/2016
8.61
 37,810 8.61 8.66 8.47 0 0 0
18/03/2016
8.61
 37,240 8.61 8.66 8.47 0 0 0
17/03/2016
8.61
 69,260 8.66 8.88 8.45 0 0 0
16/03/2016
8.66
 63,800 8.75 8.80 8.58 0 0 0
15/03/2016
8.75
 24,930 8.80 8.88 8.69 0 0 0
14/03/2016
8.80
 78,810 8.85 9.02 8.80 0 0 0
11/03/2016
8.85
 224,370 8.61 9.02 8.61 12,800 0 0.4
10/03/2016
8.61
 169,850 8.42 8.61 8.42 0 0 0
09/03/2016
8.42
 183,540 8.42 8.58 8.42 0 0 0
08/03/2016
8.42
 28,160 8.47 8.58 8.42 0 0 0
07/03/2016
8.47
 89,160 8.80 8.80 8.47 0 0 0
04/03/2016
8.80
 78,300 8.66 8.93 8.50 0 0 0
03/03/2016
8.66
 30,340 8.80 8.85 8.61 0 0 0
02/03/2016
8.80
 80,180 8.61 9.02 8.64 14,600 10 0.5
01/03/2016
8.61
 496,380 8.07 8.61 8.12 3,020 480 0.1
29/02/2016
8.07
 101,480 8.07 8.10 8.04 0 5,000 -0.1
26/02/2016
8.07
 26,890 7.96 8.10 7.96 20 0 0.0
25/02/2016
7.96
 80,980 7.93 8.01 7.93 1,000 0 0.0
24/02/2016
7.93
 106,120 8.04 8.07 7.88 900 0 0.0
23/02/2016
8.04
 113,220 8.01 8.04 7.93 0 16,040 -0.5
22/02/2016
8.01
 66,610 7.99 8.04 7.93 2,000 23,280 -0.6
19/02/2016
7.99
 77,120 8.01 8.10 7.93 180 17,000 -0.5
18/02/2016
8.01
 26,270 8.01 8.10 8.01 4,360 8,000 -0.1
17/02/2016
8.01
 159,590 7.96 8.12 7.91 58,000 11,000 1.4
16/02/2016
7.96
 110,430 8.10 8.26 7.96 185,300 221,200 -1.1
15/02/2016
8.10
 1,430 7.99 8.23 7.99 30 0 0.0
05/02/2016
7.99
 55,310 8.01 8.04 7.99 0 0 0
04/02/2016
8.01
 25,450 8.04 8.07 8.01 0 0 0
03/02/2016
8.04
 1,340 8.20 8.66 8.04 240 0 0.0
02/02/2016
8.20
 15,290 8.12 8.23 8.01 9,100 0 0.3
01/02/2016
8.12
 139,300 8.07 8.23 7.99 74,000 0 2.2
29/01/2016
8.07
 41,550 8.07 8.10 8.04 30 0 0.0
28/01/2016
8.07
 42,500 8.04 8.07 7.99 0 0 0
27/01/2016
8.04
 103,540 8.04 8.28 7.99 0 0 0
26/01/2016
8.04
 138,980 8.04 8.10 7.99 0 0 0
25/01/2016
8.04
 89,730 8.15 8.15 7.99 27,750 0 0.8
22/01/2016
8.15
 39,190 8.23 8.23 7.85 0 0 0
21/01/2016
8.23
 61,520 8.04 8.26 8.07 0 4,000 -0.1
20/01/2016
8.04
 7,270 7.91 8.04 7.82 10 0 0.0
19/01/2016
7.91
 84,490 7.91 7.99 7.80 54,000 0 1.6
18/01/2016
7.91
 58,170 7.99 7.99 7.61 22,660 0 0.7
15/01/2016
7.99
 42,330 8.01 8.01 7.91 24,910 0 0.7
14/01/2016
8.01
 70,440 8.01 8.01 7.85 20,000 0 0.6
13/01/2016
8.01
 77,360 7.93 8.07 7.93 31,820 500 0.9
12/01/2016
7.93
 72,520 7.69 7.93 7.77 12,340 0 0.4
11/01/2016
7.69
 74,990 7.66 7.80 7.66 0 0 0
08/01/2016
7.66
 19,600 7.64 7.66 7.66 0 0 0
07/01/2016
7.64
 12,800 7.77 8.01 7.64 120 0 0.0
06/01/2016
7.77
 62,250 7.61 7.80 7.69 7,000 0 0.2
05/01/2016
7.61
 59,030 7.58 7.61 7.55 54,350 0 1.5
04/01/2016
7.58
 59,870 7.61 7.80 7.53 850 0 0.0
31/12/2015
7.61
 204,630 7.36 7.61 7.36 130,000 0 3.6
30/12/2015
7.36
 24,430 7.50 7.53 7.36 20 0 0.0
29/12/2015
7.50
 25,160 7.55 7.55 7.50 0 0 0
28/12/2015
7.55
 245,220 7.58 7.61 7.55 0 0 0
25/12/2015
7.58
 98,740 7.72 7.72 7.53 0 0 0
24/12/2015
7.72
 52,100 7.45 7.72 7.42 0 2,550 -0.1
23/12/2015
7.45
 40,440 7.36 7.58 7.31 3,510 11,000 -0.2
22/12/2015
7.36
 165,120 7.31 7.36 7.31 0 0 0
21/12/2015
7.31
 150,810 7.26 7.31 7.23 0 0 0
18/12/2015
7.26
 84,230 7.28 7.31 7.26 0 34,370 -0.9
17/12/2015
7.28
 46,660 7.28 7.31 7.28 0 6,470 -0.2
16/12/2015
7.28
 68,360 7.28 7.42 7.07 150 29,260 -0.8
15/12/2015
7.28
 170,560 7.26 7.39 7.12 30 31,650 -0.8
14/12/2015
7.26
 39,310 7.31 7.31 7.17 0 0 0
11/12/2015
7.31
 27,430 7.39 7.39 7.20 20 0 0.0
10/12/2015
7.39
 66,530 7.39 7.39 7.20 190 20,000 -0.5
09/12/2015
7.39
 43,440 7.34 7.39 7.09 8,740 0 0.2
08/12/2015
7.34
 25,270 7.31 7.45 6.99 20 0 0.0
07/12/2015
7.31
 34,280 7.36 7.64 7.28 0 0 0
04/12/2015
7.36
 73,530 7.34 7.58 7.36 20 0 0.0
03/12/2015
7.34
 28,410 7.61 7.61 7.34 10 0 0.0
02/12/2015
7.61
 32,920 7.61 7.69 7.61 0 0 0
01/12/2015
7.61
 68,590 7.72 7.72 7.61 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |