CTCP Đông Hải Bến Tre (dhc)

36.20
-0.30
(-0.82%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
1.11
 10,200 1.18 1.18 1.11 0 0 0
06/08/2013
1.11
 0 1.11 1.11 1.11 0 0 0
05/08/2013
1.11
 20 1.11 1.11 1.11 0 0 0
02/08/2013
1.04
 500 1.05 1.05 1.04 0 0 0
01/08/2013
1.11
 0 1.11 1.11 1.11 0 0 0
31/07/2013
1.11
 70 1.11 1.11 1.11 0 0 0
30/07/2013
1.11
 20,100 1.17 1.17 1.11 0 0 0
29/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
26/07/2013
1.09
 3,010 1.17 1.24 1.09 3,000 0 0.0
25/07/2013
1.17
 10 1.17 1.17 1.17 0 0 0
24/07/2013
1.17
 20,000 1.17 1.17 1.17 0 0 0
23/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
22/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
19/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
18/07/2013
1.09
 2,010 1.15 1.15 1.09 0 0 0
17/07/2013
1.12
 3,100 1.15 1.15 1.12 0 0 0
16/07/2013
1.08
 1,470 1.17 1.17 1.08 0 0 0
15/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
12/07/2013
1.09
 220 1.09 1.15 1.09 0 0 0
11/07/2013
1.09
 36,020 1.17 1.17 1.09 0 0 0
10/07/2013
1.09
 14,200 1.17 1.17 1.09 0 0 0
09/07/2013
1.09
 20,400 1.09 1.17 1.09 0 0 0
08/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
05/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
04/07/2013
1.09
 0 1.09 1.09 1.09 0 0 0
03/07/2013
1.09
 15,150 1.18 1.18 1.09 0 0 0
02/07/2013
1.15
 2,090 1.08 1.15 1.08 0 0 0
01/07/2013
1.08
 0 1.08 1.08 1.08 0 0 0
28/06/2013
1.08
 5,200 1.15 1.15 1.08 0 0 0
27/06/2013
1.11
 30,150 1.15 1.18 1.11 0 0 0
26/06/2013
1.11
 430 1.17 1.17 1.11 0 0 0
25/06/2013
1.17
 860 1.15 1.17 1.15 0 0 0
24/06/2013
1.21
 0 1.21 1.21 1.21 0 0 0
21/06/2013
1.21
 12,920 1.15 1.21 1.15 0 0 0
20/06/2013
1.15
 9,000 1.11 1.15 1.11 0 0 0
19/06/2013
1.08
 14,000 1.12 1.14 1.08 0 0 0
18/06/2013
1.06
 12,010 1.15 1.15 1.06 0 0 0
17/06/2013
1.08
 20,500 1.12 1.12 1.08 0 0 0
14/06/2013
1.05
 160 1.15 1.15 1.05 0 0 0
13/06/2013
1.08
 12,110 1.15 1.15 1.08 0 0 0
12/06/2013
1.12
 0 1.12 1.12 1.12 0 0 0
11/06/2013
1.12
 15,570 1.12 1.12 1.12 0 500 0.0
10/06/2013
1.12
 110 1.11 1.12 1.11 0 0 0
07/06/2013
1.06
 0 1.06 1.06 1.06 0 0 0
06/06/2013
1.06
 0 1.06 1.06 1.06 0 0 0
05/06/2013
1.06
 57,270 1.12 1.14 1.06 0 0 0
04/06/2013
1.06
 8,110 1.11 1.11 1.04 0 0 0
03/06/2013
1.04
 1,910 1.11 1.11 1.04 500 0 0.0
31/05/2013
1.11
 26,370 1.08 1.11 1.08 0 0 0
30/05/2013
1.04
 0 1.04 1.04 1.04 0 0 0
29/05/2013
1.04
 5,490 1.01 1.04 1.01 0 0 0
28/05/2013
0.98
 28,930 0.92 0.98 0.92 0 0 0
27/05/2013
0.92
 100,010 0.98 0.98 0.92 0 0 0
24/05/2013
0.95
 9,590 0.96 1.05 0.94 0 0 0
23/05/2013
0.99
 620 0.98 1.01 0.98 0 0 0
22/05/2013
1.01
 10 1.01 1.01 1.01 0 0 0
21/05/2013
1.08
 9,300 1.02 1.08 1.02 0 200 0.0
20/05/2013
1.02
 2,000 1.05 1.05 1.02 0 0 0
17/05/2013
1.02
 64,080 1.06 1.11 1.01 0 0 0
16/05/2013
1.04
 1,720 1.06 1.08 1.02 0 0 0
15/05/2013
1.09
 20,650 1.08 1.09 1.08 0 0 0
14/05/2013
1.05
 45,510 1.11 1.15 1.05 0 0 0
13/05/2013
1.12
 65,250 1.08 1.15 1.08 0 0 0
10/05/2013
1.08
 84,180 0.96 1.08 0.96 0 0 0
09/05/2013
1.02
 1,800 0.95 1.02 0.95 0 0 0
08/05/2013
0.96
 170 0.96 0.96 0.96 0 0 0
07/05/2013
0.95
 50 0.94 0.95 0.94 0 0 0
06/05/2013
0.95
 110 0.95 0.95 0.95 0 0 0
03/05/2013
1.01
 0 1.01 1.01 1.01 0 0 0
02/05/2013
1.01
 15,930 1.01 1.01 1.01 0 0 0
26/04/2013
0.95
 0 0.95 0.95 0.95 0 0 0
25/04/2013
0.95
 6,100 0.95 1.02 0.95 0 0 0
24/04/2013
1.01
 0 1.01 1.01 1.01 0 0 0
23/04/2013
1.01
 0 1.01 1.01 1.01 0 0 0
22/04/2013
1.01
 186,490 1.04 1.04 0.96 0 0 0
18/04/2013
0.98
 10 0.98 0.98 0.98 0 0 0
17/04/2013
1.05
 5,010 0.96 1.05 0.96 0 0 0
16/04/2013
1.02
 60 1.02 1.02 1.02 0 0 0
15/04/2013
0.96
 0 0.96 0.96 0.96 0 0 0
12/04/2013
0.96
 112,010 0.91 0.98 0.91 0 0 0
11/04/2013
0.96
 70,000 1.01 1.01 0.96 0 0 0
10/04/2013
0.96
 8,100 0.96 0.96 0.96 0 0 0
09/04/2013
0.91
 3,500 0.99 0.99 0.91 0 0 0
08/04/2013
0.96
 1,900 1.04 1.04 0.96 0 0 0
05/04/2013
1.01
 6,770 1.01 1.01 1.01 0 0 0
04/04/2013
0.95
 50 0.95 0.95 0.95 0 0 0
03/04/2013
1.01
 10,080 0.99 1.01 0.99 0 0 0
02/04/2013
0.95
 10 0.95 0.95 0.95 0 0 0
01/04/2013
0.89
 710 0.94 0.95 0.89 0 0 0
29/03/2013
0.89
 4,120 0.89 0.89 0.89 0 0 0
28/03/2013
0.83
 30 0.83 0.83 0.83 0 0 0
27/03/2013
0.88
 75,960 0.95 0.99 0.88 0 0 0
26/03/2013
0.94
 74,150 0.96 0.98 0.94 0 0 0
25/03/2013
0.92
 20,050 0.96 0.96 0.92 0 0 0
22/03/2013
0.92
 109,450 0.91 0.92 0.91 0 0 0
21/03/2013
0.86
 2,030 0.94 0.94 0.86 0 0 0
20/03/2013
0.88
 50 0.88 0.99 0.88 0 0 0
19/03/2013
0.94
 0 0.94 0.94 0.94 0 0 0
18/03/2013
0.94
 0 0.94 0.94 0.94 0 0 0
15/03/2013
0.94
 610 0.94 0.94 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc