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
(2024-08-20) 		-1.30 -3.38% 2,146,500 7,800 0.4
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-1.35 -3.51% 5,228,800 -175,606 -6.1
36.60
39.10
37.60
3 tháng
(2024-06-21) 		-5.25 -12.38% 10,288,700 -554,829 -21.2
36.60
42.40
37.60
6 tháng
(2024-03-25) 		-5.46 -12.81% 37,146,700 -244,127 -4.1
36.60
43.10
37.60
12 tháng
(2023-09-25) 		-4.60 -11.02% 75,116,800 4,200,608 184.7
35.18
45.09
37.60
24 tháng
(2022-09-30) 		-7.19 -16.22% 132,208,800 5,746,560 237.9
24.13
45.99
37.60
36 tháng
(2021-10-05) 		-30.81 -45.34% 194,989,100 3,774,064 152.2
24.13
71.14
37.60
60 tháng
(2019-10-16) 		18.40 98.08% 396,887,820 5,341,508 421.6
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)
23/04/2014
3.10
 32,650 3.14 3.14 3.08 0 0 0
22/04/2014
3.14
 45,850 3.08 3.14 3.03 6,050 0 0.1
21/04/2014
3.08
 28,140 3.16 3.16 3.03 210 0 0.0
18/04/2014
3.16
 68,970 3.14 3.18 3.10 670 0 0.0
17/04/2014
3.14
 46,090 3.14 3.14 3.12 0 0 0
16/04/2014
3.14
 8,490 3.18 3.18 3.12 0 0 0
15/04/2014
3.18
 54,150 3.24 3.24 3.14 50 0 0.0
14/04/2014
3.24
 10,430 3.24 3.24 3.20 0 0 0
11/04/2014
3.24
 15,700 3.24 3.27 3.18 10 0 0.0
10/04/2014
3.24
 61,400 3.16 3.24 3.18 12,390 0 0.2
08/04/2014
3.16
 47,340 3.16 3.16 3.14 0 0 0
07/04/2014
3.16
 29,290 3.14 3.16 3.14 0 0 0
04/04/2014
3.14
 103,010 3.14 3.18 3.10 0 0 0
03/04/2014
3.14
 31,420 3.08 3.14 3.08 1,000 6,040 -0.1
02/04/2014
3.08
 91,330 3.14 3.16 3.05 0 500 -0.0
01/04/2014
3.14
 24,020 3.12 3.14 3.03 300,000 0 4.5
31/03/2014
3.12
 39,540 3.16 3.16 3.12 100 0 0.0
28/03/2014
3.16
 80,190 3.08 3.16 3.08 0 0 0
27/03/2014
3.08
 18,020 3.10 3.10 2.99 100 0 0.0
26/03/2014
3.10
 69,420 3.12 3.12 3.03 1,000 0 0.0
25/03/2014
3.12
 46,770 3.14 3.18 3.10 100,000 0 1.5
24/03/2014
3.14
 66,710 3.01 3.20 3.01 0 0 0
21/03/2014
3.01
 116,710 2.97 3.05 2.97 1,420 0 0.0
20/03/2014
2.97
 89,150 2.97 2.97 2.91 100,000 0 1.4
19/03/2014
2.97
 65,310 2.97 2.97 2.93 0 0 0
18/03/2014
2.97
 55,920 2.99 2.99 2.93 20 0 0.0
17/03/2014
2.99
 21,190 2.97 3.03 2.97 0 0 0
14/03/2014
2.97
 131,360 2.95 2.99 2.95 0 0 0
13/03/2014
2.95
 47,420 2.88 2.95 2.88 0 0 0
12/03/2014
2.88
 73,360 2.95 2.97 2.88 2,800 0 0.0
11/03/2014
2.95
 194,050 2.80 2.99 2.74 12,240 0 0.2
10/03/2014
2.80
 19,380 2.78 2.80 2.74 5,000 0 0.1
07/03/2014
2.78
 31,980 2.82 2.82 2.78 20 0 0.0
06/03/2014
2.82
 69,140 2.82 2.86 2.78 20 0 0.0
05/03/2014
2.82
 92,930 2.80 2.86 2.78 6,090 0 0.1
04/03/2014
2.80
 77,320 2.71 2.80 2.67 320 0 0.0
03/03/2014
2.71
 93,730 2.88 2.91 2.69 2,290 0 0.0
28/02/2014
2.88
 53,810 2.76 2.88 2.65 130 0 0.0
27/02/2014
2.76
 58,570 2.74 2.86 2.65 300 0 0.0
26/02/2014
2.74
 187,650 2.57 2.74 2.67 0 0 0
25/02/2014
2.57
 151,320 2.42 2.57 2.46 0 0 0
24/02/2014
2.42
 123,510 2.27 2.42 2.29 4,800 0 0.1
21/02/2014
2.27
 54,690 2.31 2.33 2.23 0 0 0
20/02/2014
2.31
 77,650 2.31 2.33 2.25 5,000 0 0.1
19/02/2014
2.31
 34,170 2.38 2.38 2.31 20 0 0.0
18/02/2014
2.38
 28,280 2.42 2.42 2.33 0 0 0
17/02/2014
2.42
 36,930 2.42 2.44 2.33 0 0 0
14/02/2014
2.42
 188,690 2.33 2.46 2.31 7,000 0 0.1
13/02/2014
2.33
 53,440 2.33 2.35 2.27 50 0 0.0
12/02/2014
2.33
 4,820 2.29 2.35 2.29 100 0 0.0
11/02/2014
2.29
 94,330 2.33 2.35 2.27 19,000 0 0.2
10/02/2014
2.33
 43,280 2.31 2.40 2.31 5,300 0 0.1
07/02/2014
2.31
 25,950 2.40 2.40 2.31 2,800 0 0.0
06/02/2014
2.40
 20,470 2.33 2.44 2.33 2,510 0 0.0
27/01/2014
2.33
 23,100 2.31 2.33 2.21 9,350 280 0.1
24/01/2014
2.31
 49,360 2.21 2.31 2.21 7,100 0 0.1
23/01/2014
2.21
 67,240 2.14 2.29 2.14 3,000 0 0.0
22/01/2014
2.14
 103,940 2.04 2.16 2.01 17,000 0 0.2
21/01/2014
2.04
 110,840 1.91 2.04 1.87 10,000 0 0.1
20/01/2014
1.91
 2,000 1.89 1.91 1.91 0 0 0
17/01/2014
1.89
 5,880 1.99 1.99 1.87 5,880 0 0.1
16/01/2014
1.99
 10,030 1.91 1.99 1.80 7,000 0 0.1
15/01/2014
1.91
 920 1.95 1.95 1.91 0 0 0
14/01/2014
1.95
 250 1.95 1.95 1.95 0 0 0
13/01/2014
1.95
 1,010 1.89 1.95 1.89 0 0 0
10/01/2014
1.89
 2,020 1.89 1.89 1.89 0 0 0
09/01/2014
1.89
 17,610 1.93 1.93 1.89 9,000 0 0.1
08/01/2014
1.93
 9,150 1.91 1.93 1.91 7,900 0 0.1
07/01/2014
1.91
 24,410 1.87 1.91 1.87 11,800 0 0.1
06/01/2014
1.87
 8,230 1.85 1.87 1.85 7,200 0 0.1
03/01/2014
1.85
 8,350 1.85 1.85 1.85 7,000 0 0.1
02/01/2014
1.85
 1,070 1.85 1.85 1.85 620 0 0.0
31/12/2013
1.85
 1,500 1.78 1.85 1.80 0 0 0
30/12/2013
1.78
 3,580 1.82 1.82 1.78 0 0 0
27/12/2013
1.82
 400 1.82 1.82 1.82 0 0 0
26/12/2013
1.82
 6,200 1.85 1.87 1.82 0 0 0
25/12/2013
1.85
 2,100 1.82 1.85 1.82 0 0 0
24/12/2013
1.82
 1,480 1.89 1.91 1.82 0 0 0
23/12/2013
1.89
 1,100 1.87 1.89 1.89 0 0 0
20/12/2013
1.87
 9,000 1.85 1.87 1.87 0 0 0
19/12/2013
1.85
 3,360 1.89 1.89 1.80 0 0 0
18/12/2013
1.89
 40 1.91 1.91 1.89 0 0 0
17/12/2013
1.91
 1,400 1.91 1.91 1.91 0 0 0
16/12/2013
1.91
 5,090 1.80 1.91 1.89 0 0 0
13/12/2013
1.80
 1,180 1.70 1.80 1.80 0 0 0
12/12/2013
1.70
 0 1.70 1.70 1.70 0 0 0
11/12/2013
1.70
 1,100 1.82 1.82 1.70 0 0 0
10/12/2013
1.82
 200 1.82 1.82 1.82 0 0 0
09/12/2013
1.82
 100 1.89 1.89 1.82 0 0 0
06/12/2013
1.89
 670 1.78 1.89 1.87 0 0 0
05/12/2013
1.78
 40 1.78 1.85 1.78 0 0 0
04/12/2013
1.78
 500 1.78 1.78 1.78 0 0 0
03/12/2013
1.78
 500 1.78 1.85 1.78 0 0 0
02/12/2013
1.78
 1,410 1.82 1.85 1.78 0 0 0
29/11/2013
1.82
 2,560 1.78 1.89 1.82 0 0 0
28/11/2013
1.78
 2,500 1.87 1.87 1.78 0 0 0
27/11/2013
1.87
 2,810 1.87 1.93 1.87 0 0 0
26/11/2013
1.87
 7,270 1.95 1.99 1.87 0 0 0
25/11/2013
1.95
 1,110 1.95 1.95 1.93 0 0 0
22/11/2013
1.95
 0 1.95 1.95 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |