CTCP Đông Hải Bến Tre (dhc)

33
0.50
(1.54%)
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
(2025-11-17) 		-1 -2.99% 4,848,200 -369,700 -12.3
32.05
34.05
33
2 tháng
(2025-10-17) 		-0.14 -0.43% 10,196,400 -933,000 -31.8
31.09
35.25
33
3 tháng
(2025-09-17) 		-1.21 -3.59% 17,787,100 -1,354,700 -47.0
31.09
36.77
33
6 tháng
(2025-06-19) 		7.87 31.98% 45,438,000 -1,412,905 -48.4
24.63
36.77
33
12 tháng
(2024-12-23) 		2.46 8.17% 80,092,900 -4,405,831 -132.9
20.16
36.77
33
24 tháng
(2023-12-27) 		3.41 11.72% 149,471,400 824,599 85.1
20.16
36.77
33
36 tháng
(2023-01-03) 		8.71 36.62% 199,076,800 409,930 70.1
20.16
36.77
33
60 tháng
(2021-01-11) 		2.94 9.95% 346,910,500 4,214,605 386.7
18.97
55.95
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2013
0.97
 0 0.97 0.97 0.97 0 0 0
20/02/2013
0.97
 1,980 0.93 0.97 0.97 0 0 0
19/02/2013
0.93
 370 0.93 0.93 0.93 0 0 0
18/02/2013
0.93
 50,360 0.93 0.98 0.93 0 0 0
08/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
07/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
06/02/2013
0.93
 160 0.93 0.93 0.93 0 0 0
05/02/2013
0.93
 1,000 0.93 0.93 0.93 0 0 0
04/02/2013
0.93
 2,500 0.93 0.93 0.93 0 0 0
01/02/2013
0.93
 700 0.92 0.93 0.92 0 0 0
31/01/2013
0.92
 40,000 0.93 0.93 0.92 0 0 0
30/01/2013
0.93
 50 0.93 0.93 0.93 0 0 0
29/01/2013
0.93
 17,250 0.95 1.00 0.93 0 0 0
28/01/2013
0.95
 1,410 0.90 0.95 0.95 0 0 0
25/01/2013
0.90
 5,530 0.85 0.90 0.90 0 0 0
24/01/2013
0.85
 6,050 0.90 0.95 0.85 0 0 0
23/01/2013
0.90
 3,790 0.97 1.02 0.90 0 0 0
22/01/2013
0.97
 50 0.95 0.97 0.97 0 0 0
21/01/2013
0.95
 12,000 0.95 0.97 0.95 0 0 0
18/01/2013
0.95
 20 0.98 0.98 0.95 0 0 0
17/01/2013
0.98
 0 0.98 0.98 0.98 0 0 0
16/01/2013
0.98
 1,310 0.93 0.98 0.92 0 0 0
15/01/2013
0.93
 100 1.00 1.00 0.93 0 0 0
14/01/2013
1.00
 1,000 1.00 1.00 1.00 0 0 0
11/01/2013
1.00
 0 1.00 1.00 1.00 0 0 0
10/01/2013
1.00
 200 0.98 1.00 1.00 0 0 0
09/01/2013
0.98
 0 0.98 0.98 0.98 0 0 0
08/01/2013
0.98
 6,910 0.95 0.98 0.92 0 0 0
07/01/2013
0.95
 10 0.97 0.97 0.95 0 0 0
04/01/2013
0.97
 0 0.97 0.97 0.97 0 0 0
03/01/2013
0.97
 5,000 0.98 0.98 0.97 0 0 0
02/01/2013
0.98
 10 0.95 0.98 0.98 0 0 0
28/12/2012
0.95
 0 0.95 0.95 0.95 0 0 0
27/12/2012
0.95
 3,370 0.95 0.98 0.92 0 0 0
26/12/2012
0.95
 10 1.00 1.00 0.95 0 0 0
25/12/2012
1.00
 1,000 1.00 1.00 1.00 0 0 0
24/12/2012
1.00
 2,380 1.00 1.00 0.98 0 0 0
21/12/2012
1.00
 5,950 1.00 1.00 1.00 0 0 0
20/12/2012
1.00
 120 1.00 1.00 1.00 0 0 0
19/12/2012
1.00
 4,780 0.98 1.00 1.00 0 0 0
18/12/2012
0.98
 150 1.03 1.03 0.98 0 0 0
17/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
14/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
13/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
12/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
11/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
10/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
07/12/2012
1.03
 720 1.07 1.07 1.03 0 0 0
06/12/2012
1.07
 1,330 1.05 1.08 1.05 0 0 0
05/12/2012
1.05
 500 1.00 1.05 1.05 0 0 0
04/12/2012
1.00
 18,340 1.03 1.03 1.00 0 0 0
03/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
30/11/2012
1.03
 0 1.03 1.03 1.03 0 0 0
29/11/2012
1.03
 13,390 1.02 1.03 0.97 0 0 0
28/11/2012
1.02
 2,200 0.98 1.02 1.02 0 0 0
27/11/2012
0.98
 5,550 0.97 1.00 0.97 0 0 0
26/11/2012
0.97
 1,000 0.97 0.97 0.97 0 0 0
23/11/2012
0.97
 0 0.97 0.97 0.97 0 0 0
22/11/2012
0.97
 5,520 0.97 0.97 0.93 0 0 0
21/11/2012
0.97
 4,580 0.95 0.98 0.97 0 0 0
20/11/2012
0.95
 0 0.95 0.95 0.95 0 0 0
19/11/2012
0.95
 10 0.98 0.98 0.95 0 0 0
16/11/2012
0.98
 0 0.98 0.98 0.98 0 0 0
15/11/2012
0.98
 600 0.98 1.00 0.98 0 0 0
14/11/2012
0.98
 6,280 1.03 1.03 0.98 0 0 0
13/11/2012
1.03
 50 1.00 1.03 1.03 0 0 0
12/11/2012
1.00
 50 0.98 1.00 1.00 0 0 0
09/11/2012
0.98
 50 0.95 0.98 0.98 0 0 0
08/11/2012
0.95
 20,010 0.92 0.95 0.93 0 0 0
07/11/2012
0.92
 50 0.88 0.92 0.92 0 0 0
06/11/2012
0.88
 10,000 0.87 0.88 0.88 0 0 0
05/11/2012
0.87
 10,100 0.87 0.87 0.83 0 0 0
02/11/2012
0.87
 360 0.83 0.87 0.87 0 0 0
01/11/2012
0.83
 50 0.80 0.83 0.83 0 0 0
31/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
30/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
29/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/10/2012
0.80
 1,270 0.83 0.83 0.80 0 0 0
25/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/10/2012
0.83
 110 0.87 0.87 0.83 0 0 0
23/10/2012
0.87
 10,000 0.90 0.90 0.87 0 0 0
22/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
19/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
18/10/2012
0.90
 5,410 0.93 0.93 0.90 0 0 0
17/10/2012
0.93
 50 0.97 0.97 0.93 0 0 0
16/10/2012
0.97
 50 0.97 0.97 0.97 0 0 0
15/10/2012
0.97
 40 1.02 1.07 0.97 0 0 0
12/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
11/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
10/10/2012
1.02
 10 0.98 1.02 1.02 0 0 0
09/10/2012
0.98
 40 1.02 1.07 0.98 0 0 0
08/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
05/10/2012
1.02
 2,000 1.02 1.02 1.02 0 0 0
04/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
03/10/2012
1.02
 4,000 1.02 1.02 1.02 0 0 0
02/10/2012
1.02
 1,000 1.02 1.02 1.02 0 0 0
01/10/2012
1.02
 0 1.02 1.02 1.02 0 0 0
28/09/2012
1.02
 500 1.00 1.02 1.02 0 0 0
27/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0
26/09/2012
1.00
 0 1.00 1.00 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |