CTCP Đông Hải Bến Tre (dhc)

37.55
-0.05
(-0.13%)
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)
21/11/2011
1.31
 9,010 1.29 1.31 1.27 0 0 0
18/11/2011
1.29
 34,920 1.36 1.36 1.29 0 14,440 -0.1
17/11/2011
1.36
 580 1.31 1.36 1.27 0 10 -0
16/11/2011
1.31
 2,820 1.36 1.40 1.31 0 600 -0.0
15/11/2011
1.36
 0 1.36 1.36 1.36 0 0 0
14/11/2011
1.36
 8,480 1.42 1.42 1.36 0 2,000 -0.0
11/11/2011
1.42
 17,170 1.48 1.48 1.42 0 5,150 -0.0
10/11/2011
1.48
 11,100 1.44 1.48 1.44 0 0 0
09/11/2011
1.44
 125,900 1.38 1.44 1.38 0 0 0
08/11/2011
1.38
 0 1.38 1.38 1.38 0 0 0
07/11/2011
1.38
 830 1.36 1.38 1.38 830 0 0.0
04/11/2011
1.36
 4,210 1.38 1.38 1.36 0 0 0
03/11/2011
1.38
 18,970 1.36 1.38 1.31 0 0 0
02/11/2011
1.36
 10 1.31 1.36 1.36 0 0 0
01/11/2011
1.31
 3,370 1.34 1.34 1.29 0 0 0
31/10/2011
1.34
 6,430 1.31 1.38 1.34 0 0 0
28/10/2011
1.31
 13,950 1.27 1.31 1.31 0 0 0
27/10/2011
1.27
 10,350 1.23 1.27 1.23 0 0 0
26/10/2011
1.23
 9,510 1.23 1.23 1.21 0 0 0
25/10/2011
1.23
 35,520 1.29 1.29 1.23 0 10,000 -0.1
24/10/2011
1.29
 12,620 1.29 1.31 1.27 0 9,670 -0.1
21/10/2011
1.29
 10,920 1.31 1.31 1.27 0 6,820 -0.0
20/10/2011
1.31
 4,010 1.27 1.31 1.27 0 3,510 -0.0
19/10/2011
1.27
 15,000 1.29 1.34 1.27 0 15,000 -0.1
18/10/2011
1.29
 16,080 1.36 1.42 1.29 0 5,970 -0.0
17/10/2011
1.36
 16,210 1.42 1.42 1.36 0 7,000 -0.0
14/10/2011
1.42
 5,180 1.44 1.44 1.40 100 4,030 -0.0
13/10/2011
1.44
 1,530 1.42 1.44 1.40 0 0 0
12/10/2011
1.42
 10,690 1.40 1.42 1.38 0 0 0
11/10/2011
1.40
 4,690 1.42 1.46 1.40 200 0 0.0
10/10/2011
1.42
 310 1.46 1.48 1.42 0 0 0
07/10/2011
1.46
 310 1.44 1.48 1.46 0 0 0
06/10/2011
1.44
 11,610 1.38 1.44 1.40 0 0 0
05/10/2011
1.38
 5,580 1.44 1.46 1.38 0 0 0
04/10/2011
1.44
 18,320 1.48 1.51 1.44 0 0 0
03/10/2011
1.48
 5,100 1.48 1.51 1.48 0 0 0
30/09/2011
1.48
 13,920 1.51 1.51 1.46 0 0 0
29/09/2011
1.51
 26,040 1.57 1.57 1.51 0 0 0
28/09/2011
1.57
 8,510 1.55 1.57 1.53 0 0 0
27/09/2011
1.55
 2,810 1.61 1.61 1.55 0 0 0
26/09/2011
1.61
 9,150 1.59 1.61 1.55 0 0 0
23/09/2011
1.59
 4,610 1.59 1.63 1.53 0 0 0
22/09/2011
1.59
 11,520 1.63 1.68 1.57 0 0 0
21/09/2011
1.63
 27,210 1.70 1.72 1.61 0 0 0
20/09/2011
1.70
 500 1.70 1.70 1.70 0 0 0
19/09/2011
1.70
 1,050 1.68 1.72 1.70 0 0 0
16/09/2011
1.68
 24,090 1.74 1.76 1.65 0 0 0
15/09/2011
1.74
 2,510 1.70 1.74 1.68 0 0 0
14/09/2011
1.70
 26,420 1.76 1.76 1.70 200 0 0.0
13/09/2011
1.76
 51,310 1.70 1.76 1.70 0 0 0
12/09/2011
1.70
 1,140 1.72 1.72 1.70 0 0 0
09/09/2011
1.72
 4,480 1.72 1.74 1.72 0 0 0
08/09/2011
1.72
 5,250 1.78 1.78 1.70 0 0 0
07/09/2011
1.78
 27,410 1.74 1.78 1.65 0 0 0
06/09/2011
1.74
 40 1.70 1.74 1.61 0 0 0
05/09/2011
1.70
 1,170 1.76 1.76 1.68 0 0 0
01/09/2011
1.76
 25,790 1.72 1.76 1.70 0 1,970 -0.0
31/08/2011
1.72
 10 1.70 1.72 1.72 0 0 0
30/08/2011
1.70
 29,490 1.76 1.76 1.68 0 0 0
29/08/2011
1.76
 14,390 1.70 1.76 1.70 0 0 0
26/08/2011
1.70
 12,640 1.70 1.70 1.70 0 0 0
25/08/2011
1.70
 55,030 1.72 1.78 1.70 0 0 0
24/08/2011
1.72
 8,560 1.72 1.74 1.70 0 0 0
23/08/2011
1.72
 2,350 1.74 1.74 1.70 0 0 0
22/08/2011
1.74
 66,620 1.82 1.82 1.74 0 0 0
19/08/2011
1.82
 22,500 1.74 1.82 1.65 0 0 0
18/08/2011
1.74
 59,100 1.80 1.82 1.72 1,000 0 0.0
17/08/2011
1.80
 28,560 1.80 1.80 1.72 0 0 0
16/08/2011
1.80
 21,000 1.89 1.89 1.80 1,000 0 0.0
15/08/2011
1.89
 4,100 1.85 1.89 1.76 0 0 0
12/08/2011
1.85
 6,010 1.76 1.85 1.76 0 0 0
11/08/2011
1.76
 210 1.78 1.78 1.76 0 0 0
10/08/2011
1.78
 22,030 1.72 1.78 1.70 0 0 0
09/08/2011
1.72
 43,850 1.80 1.80 1.72 0 0 0
08/08/2011
1.80
 39,330 1.89 1.89 1.80 130 0 0.0
05/08/2011
1.89
 50 1.85 1.89 1.89 0 0 0
04/08/2011
1.85
 780 1.85 1.85 1.85 0 0 0
03/08/2011
1.85
 99,260 1.87 1.87 1.78 0 32,500 -0.3
02/08/2011
1.87
 4,000 1.87 1.87 1.82 0 0 0
01/08/2011
1.87
 4,010 1.80 1.87 1.76 0 0 0
29/07/2011
1.80
 32,860 1.82 1.82 1.76 0 0 0
28/07/2011
1.82
 5,930 1.74 1.82 1.74 0 0 0
27/07/2011
1.74
 21,520 1.78 1.80 1.74 0 0 0
26/07/2011
1.78
 6,090 1.76 1.80 1.76 0 0 0
25/07/2011
1.76
 2,000 1.80 1.80 1.76 0 0 0
22/07/2011
1.80
 2,100 1.80 1.80 1.80 0 0 0
21/07/2011
1.80
 6,170 1.87 1.89 1.78 0 0 0
20/07/2011
1.87
 3,730 1.89 1.89 1.80 10 0 0.0
19/07/2011
1.89
 0 1.89 1.89 1.89 0 0 0
18/07/2011
1.89
 0 1.89 1.89 1.89 0 0 0
15/07/2011
1.89
 5,580 1.89 1.89 1.87 0 0 0
14/07/2011
1.89
 10 1.87 1.89 1.89 0 0 0
13/07/2011
1.87
 35,500 1.80 1.87 1.72 0 10 -0.0
12/07/2011
1.80
 28,210 1.89 1.93 1.80 0 0 0
11/07/2011
1.89
 0 1.89 1.89 1.89 0 0 0
08/07/2011
1.89
 23,810 1.91 1.91 1.89 0 0 0
07/07/2011
1.91
 3,200 1.91 1.91 1.91 0 0 0
06/07/2011
1.91
 10,400 1.91 1.91 1.91 0 0 0
05/07/2011
1.91
 1,840 1.91 1.97 1.89 500 0 0.0
04/07/2011
1.91
 21,550 1.93 1.93 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |