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)
21/11/2013
1.95
 210 1.91 1.95 1.91 0 0 0
20/11/2013
1.91
 13,010 1.91 1.91 1.87 0 0 0
19/11/2013
1.91
 5,010 1.87 1.91 1.89 0 0 0
18/11/2013
1.87
 0 1.87 1.87 1.87 0 0 0
15/11/2013
1.87
 130 1.78 1.87 1.82 0 0 0
14/11/2013
1.78
 0 1.78 1.78 1.78 0 0 0
13/11/2013
1.78
 220 1.82 1.95 1.78 0 0 0
12/11/2013
1.82
 0 1.82 1.82 1.82 0 0 0
11/11/2013
1.82
 3,500 1.87 1.87 1.80 0 0 0
08/11/2013
1.87
 10 1.80 1.87 1.87 0 0 0
07/11/2013
1.80
 500 1.89 1.89 1.80 0 0 0
06/11/2013
1.89
 20 1.85 1.89 1.89 0 0 0
05/11/2013
1.85
 360 1.76 1.85 1.85 0 0 0
04/11/2013
1.76
 0 1.76 1.76 1.76 0 0 0
01/11/2013
1.76
 5,800 1.76 1.80 1.76 0 0 0
31/10/2013
1.76
 810 1.76 1.87 1.76 0 0 0
30/10/2013
1.76
 900 1.76 1.76 1.76 0 0 0
29/10/2013
1.76
 0 1.76 1.76 1.76 0 0 0
28/10/2013
1.76
 0 1.76 1.76 1.76 0 0 0
25/10/2013
1.76
 2,160 1.74 1.80 1.74 0 0 0
24/10/2013
1.74
 150 1.76 1.76 1.72 0 0 0
23/10/2013
1.76
 750 1.74 1.76 1.74 0 0 0
22/10/2013
1.74
 7,660 1.70 1.74 1.70 0 0 0
21/10/2013
1.70
 100 1.70 1.70 1.70 0 0 0
18/10/2013
1.70
 50 1.59 1.70 1.68 0 0 0
17/10/2013
1.59
 2,320 1.51 1.59 1.59 0 0 0
16/10/2013
1.51
 30 1.61 1.61 1.51 0 0 0
15/10/2013
1.61
 0 1.61 1.61 1.61 0 0 0
14/10/2013
1.61
 5,430 1.61 1.61 1.61 0 0 0
11/10/2013
1.61
 7,190 1.72 1.82 1.61 0 0 0
10/10/2013
1.72
 4,110 1.72 1.72 1.72 0 0 0
09/10/2013
1.72
 10 1.70 1.72 1.72 0 0 0
08/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
07/10/2013
1.70
 100 1.61 1.70 1.70 0 0 0
04/10/2013
1.61
 1,020 1.68 1.70 1.61 0 0 0
03/10/2013
1.68
 120 1.57 1.68 1.68 0 0 0
02/10/2013
1.57
 30 1.48 1.57 1.57 0 0 0
01/10/2013
1.48
 0 1.48 1.48 1.48 0 0 0
30/09/2013
1.48
 15,050 1.48 1.57 1.48 0 0 0
27/09/2013
1.48
 20 1.44 1.53 1.48 0 0 0
26/09/2013
1.44
 10,020 1.51 1.59 1.42 0 0 0
25/09/2013
1.51
 0 1.51 1.51 1.51 0 0 0
24/09/2013
1.51
 460 1.42 1.51 1.51 0 0 0
23/09/2013
1.42
 10 1.53 1.53 1.42 0 0 0
20/09/2013
1.53
 100 1.44 1.53 1.53 0 0 0
19/09/2013
1.44
 50 1.38 1.44 1.44 0 0 0
18/09/2013
1.38
 50 1.31 1.38 1.38 0 0 0
17/09/2013
1.31
 0 1.31 1.31 1.31 0 0 0
16/09/2013
1.31
 0 1.31 1.31 1.31 0 0 0
13/09/2013
1.31
 10 1.40 1.40 1.31 0 0 0
12/09/2013
1.40
 60 1.48 1.48 1.40 0 0 0
11/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
10/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
09/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
06/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
05/09/2013
1.48
 1,500 1.48 1.48 1.48 0 0 0
04/09/2013
1.48
 36,250 1.59 1.70 1.48 0 0 0
03/09/2013
1.59
 0 1.59 1.59 1.59 0 0 0
30/08/2013
1.59
 0 1.59 1.59 1.59 0 0 0
29/08/2013
1.59
 130 1.59 1.59 1.59 0 0 0
28/08/2013
1.59
 0 1.59 1.59 1.59 0 0 0
27/08/2013
1.59
 1,600 1.63 1.63 1.59 0 0 0
26/08/2013
1.63
 700 1.70 1.70 1.63 0 0 0
23/08/2013
1.70
 50 1.74 1.74 1.70 0 0 0
22/08/2013
1.74
 200 1.70 1.74 1.74 0 0 0
21/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
20/08/2013
1.70
 150 1.70 1.70 1.70 0 0 0
19/08/2013
1.70
 250 1.70 1.70 1.70 0 0 0
16/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
15/08/2013
1.70
 12,300 1.68 1.74 1.70 0 0 0
14/08/2013
1.68
 2,340 1.57 1.68 1.68 0 0 0
13/08/2013
1.57
 100 1.68 1.68 1.57 0 0 0
12/08/2013
1.68
 60 1.59 1.68 1.68 0 0 0
09/08/2013
1.59
 30 1.70 1.70 1.59 0 0 0
08/08/2013
1.70
 1,000 1.63 1.70 1.70 0 0 0
07/08/2013
1.63
 10,200 1.63 1.74 1.63 0 0 0
06/08/2013
1.63
 0 1.63 1.63 1.63 0 0 0
05/08/2013
1.63
 20 1.53 1.63 1.63 0 0 0
02/08/2013
1.53
 500 1.63 1.63 1.53 0 0 0
01/08/2013
1.63
 0 1.63 1.63 1.63 0 0 0
31/07/2013
1.63
 70 1.63 1.63 1.63 0 0 0
30/07/2013
1.63
 20,100 1.61 1.72 1.63 0 0 0
29/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
26/07/2013
1.61
 3,010 1.72 1.82 1.61 3,000 0 0.0
25/07/2013
1.72
 10 1.72 1.72 1.72 0 0 0
24/07/2013
1.72
 20,000 1.61 1.72 1.72 0 0 0
23/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
22/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
19/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
18/07/2013
1.61
 2,010 1.65 1.70 1.61 0 0 0
17/07/2013
1.65
 3,100 1.59 1.70 1.65 0 0 0
16/07/2013
1.59
 1,470 1.61 1.72 1.59 0 0 0
15/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
12/07/2013
1.61
 220 1.61 1.70 1.61 0 0 0
11/07/2013
1.61
 36,020 1.61 1.72 1.61 0 0 0
10/07/2013
1.61
 14,200 1.61 1.72 1.61 0 0 0
09/07/2013
1.61
 20,400 1.61 1.72 1.61 0 0 0
08/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
05/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
04/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |