CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
0.99
 1,900 1.03 1.06 0.99 0 0 0
05/04/2013
1.03
 6,770 0.97 1.03 1.03 0 0 0
04/04/2013
0.97
 50 1.03 1.03 0.97 0 0 0
03/04/2013
1.03
 10,080 0.97 1.03 1.02 0 0 0
02/04/2013
0.97
 10 0.92 0.97 0.97 0 0 0
01/04/2013
0.92
 710 0.92 0.97 0.92 0 0 0
29/03/2013
0.92
 4,120 0.86 0.92 0.92 0 0 0
28/03/2013
0.86
 30 0.90 0.90 0.86 0 0 0
27/03/2013
0.90
 75,960 0.96 1.02 0.90 0 0 0
26/03/2013
0.96
 74,150 0.94 1.00 0.96 0 0 0
25/03/2013
0.94
 20,050 0.94 0.99 0.94 0 0 0
22/03/2013
0.94
 109,450 0.89 0.94 0.93 0 0 0
21/03/2013
0.89
 2,030 0.90 0.96 0.89 0 0 0
20/03/2013
0.90
 50 0.96 1.02 0.90 0 0 0
19/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
18/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
15/03/2013
0.96
 610 0.90 0.96 0.96 0 0 0
14/03/2013
0.90
 10 0.96 0.96 0.90 0 0 0
13/03/2013
0.96
 90,740 1.00 1.06 0.96 0 0 0
12/03/2013
1.00
 1,130 0.94 1.00 1.00 0 0 0
11/03/2013
0.94
 120,600 0.89 0.94 0.86 0 0 0
08/03/2013
0.89
 0 0.89 0.89 0.89 0 0 0
07/03/2013
0.89
 20 0.94 0.94 0.89 0 0 0
06/03/2013
0.94
 20 0.99 1.02 0.94 0 0 0
05/03/2013
0.99
 3,140 0.94 1.00 0.97 0 0 0
04/03/2013
0.94
 2,100 0.89 0.94 0.93 0 0 0
01/03/2013
0.89
 40 0.84 0.89 0.84 0 0 0
28/02/2013
0.84
 20 0.89 0.90 0.84 0 0 0
27/02/2013
0.89
 0 0.89 0.89 0.89 0 0 0
26/02/2013
0.89
 0 0.89 0.89 0.89 0 0 0
25/02/2013
0.89
 20 0.89 0.94 0.89 0 0 0
22/02/2013
0.89
 2,280 0.86 0.89 0.86 0 0 0
21/02/2013
0.86
 0 0.86 0.86 0.86 0 0 0
20/02/2013
0.86
 1,980 0.83 0.86 0.86 0 0 0
19/02/2013
0.83
 370 0.83 0.83 0.83 0 0 0
18/02/2013
0.83
 50,360 0.83 0.87 0.83 0 0 0
08/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
07/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
06/02/2013
0.83
 160 0.83 0.83 0.83 0 0 0
05/02/2013
0.83
 1,000 0.83 0.83 0.83 0 0 0
04/02/2013
0.83
 2,500 0.83 0.83 0.83 0 0 0
01/02/2013
0.83
 700 0.81 0.83 0.81 0 0 0
31/01/2013
0.81
 40,000 0.83 0.83 0.81 0 0 0
30/01/2013
0.83
 50 0.83 0.83 0.83 0 0 0
29/01/2013
0.83
 17,250 0.84 0.89 0.83 0 0 0
28/01/2013
0.84
 1,410 0.80 0.84 0.84 0 0 0
25/01/2013
0.80
 5,530 0.75 0.80 0.80 0 0 0
24/01/2013
0.75
 6,050 0.80 0.84 0.75 0 0 0
23/01/2013
0.80
 3,790 0.86 0.90 0.80 0 0 0
22/01/2013
0.86
 50 0.84 0.86 0.86 0 0 0
21/01/2013
0.84
 12,000 0.84 0.86 0.84 0 0 0
18/01/2013
0.84
 20 0.87 0.87 0.84 0 0 0
17/01/2013
0.87
 0 0.87 0.87 0.87 0 0 0
16/01/2013
0.87
 1,310 0.83 0.87 0.81 0 0 0
15/01/2013
0.83
 100 0.89 0.89 0.83 0 0 0
14/01/2013
0.89
 1,000 0.89 0.89 0.89 0 0 0
11/01/2013
0.89
 0 0.89 0.89 0.89 0 0 0
10/01/2013
0.89
 200 0.87 0.89 0.89 0 0 0
09/01/2013
0.87
 0 0.87 0.87 0.87 0 0 0
08/01/2013
0.87
 6,910 0.84 0.87 0.81 0 0 0
07/01/2013
0.84
 10 0.86 0.86 0.84 0 0 0
04/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
03/01/2013
0.86
 5,000 0.87 0.87 0.86 0 0 0
02/01/2013
0.87
 10 0.84 0.87 0.87 0 0 0
28/12/2012
0.84
 0 0.84 0.84 0.84 0 0 0
27/12/2012
0.84
 3,370 0.84 0.87 0.81 0 0 0
26/12/2012
0.84
 10 0.89 0.89 0.84 0 0 0
25/12/2012
0.89
 1,000 0.89 0.89 0.89 0 0 0
24/12/2012
0.89
 2,380 0.89 0.89 0.87 0 0 0
21/12/2012
0.89
 5,950 0.89 0.89 0.89 0 0 0
20/12/2012
0.89
 120 0.89 0.89 0.89 0 0 0
19/12/2012
0.89
 4,780 0.87 0.89 0.89 0 0 0
18/12/2012
0.87
 150 0.92 0.92 0.87 0 0 0
17/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
14/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
13/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
12/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
11/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
10/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
07/12/2012
0.92
 720 0.94 0.94 0.92 0 0 0
06/12/2012
0.94
 1,330 0.93 0.96 0.93 0 0 0
05/12/2012
0.93
 500 0.89 0.93 0.93 0 0 0
04/12/2012
0.89
 18,340 0.92 0.92 0.89 0 0 0
03/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
30/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
29/11/2012
0.92
 13,390 0.90 0.92 0.86 0 0 0
28/11/2012
0.90
 2,200 0.87 0.90 0.90 0 0 0
27/11/2012
0.87
 5,550 0.86 0.89 0.86 0 0 0
26/11/2012
0.86
 1,000 0.86 0.86 0.86 0 0 0
23/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
22/11/2012
0.86
 5,520 0.86 0.86 0.83 0 0 0
21/11/2012
0.86
 4,580 0.84 0.87 0.86 0 0 0
20/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
19/11/2012
0.84
 10 0.87 0.87 0.84 0 0 0
16/11/2012
0.87
 0 0.87 0.87 0.87 0 0 0
15/11/2012
0.87
 600 0.87 0.89 0.87 0 0 0
14/11/2012
0.87
 6,280 0.92 0.92 0.87 0 0 0
13/11/2012
0.92
 50 0.89 0.92 0.92 0 0 0
12/11/2012
0.89
 50 0.87 0.89 0.89 0 0 0
09/11/2012
0.87
 50 0.84 0.87 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |