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)
14/03/2013
0.88
 10 0.88 0.88 0.88 0 0 0
13/03/2013
0.94
 90,740 0.98 1.04 0.94 0 0 0
12/03/2013
0.98
 1,130 0.98 0.98 0.98 0 0 0
11/03/2013
0.92
 120,600 0.83 0.92 0.83 0 0 0
08/03/2013
0.86
 0 0.86 0.86 0.86 0 0 0
07/03/2013
0.86
 20 0.86 0.86 0.86 0 0 0
06/03/2013
0.92
 20 0.99 0.99 0.92 0 0 0
05/03/2013
0.96
 3,140 0.95 0.98 0.95 0 0 0
04/03/2013
0.92
 2,100 0.91 0.92 0.91 0 0 0
01/03/2013
0.86
 40 0.86 0.86 0.82 0 0 0
28/02/2013
0.82
 20 0.88 0.88 0.82 0 0 0
27/02/2013
0.86
 0 0.86 0.86 0.86 0 0 0
26/02/2013
0.86
 0 0.86 0.86 0.86 0 0 0
25/02/2013
0.86
 20 0.92 0.92 0.86 0 0 0
22/02/2013
0.86
 2,280 0.83 0.86 0.83 0 0 0
21/02/2013
0.83
 0 0.83 0.83 0.83 0 0 0
20/02/2013
0.83
 1,980 0.83 0.83 0.83 0 0 0
19/02/2013
0.81
 370 0.81 0.81 0.81 0 0 0
18/02/2013
0.81
 50,360 0.82 0.85 0.81 0 0 0
08/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
07/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
06/02/2013
0.81
 160 0.81 0.81 0.81 0 0 0
05/02/2013
0.81
 1,000 0.81 0.81 0.81 0 0 0
04/02/2013
0.81
 2,500 0.81 0.81 0.81 0 0 0
01/02/2013
0.81
 700 0.79 0.81 0.79 0 0 0
31/01/2013
0.79
 40,000 0.79 0.79 0.79 0 0 0
30/01/2013
0.81
 50 0.81 0.81 0.81 0 0 0
29/01/2013
0.81
 17,250 0.86 0.86 0.81 0 0 0
28/01/2013
0.82
 1,410 0.82 0.82 0.82 0 0 0
25/01/2013
0.78
 5,530 0.78 0.78 0.78 0 0 0
24/01/2013
0.73
 6,050 0.78 0.82 0.73 0 0 0
23/01/2013
0.78
 3,790 0.88 0.88 0.78 0 0 0
22/01/2013
0.83
 50 0.83 0.83 0.83 0 0 0
21/01/2013
0.82
 12,000 0.82 0.83 0.82 0 0 0
18/01/2013
0.82
 20 0.82 0.82 0.82 0 0 0
17/01/2013
0.85
 0 0.85 0.85 0.85 0 0 0
16/01/2013
0.85
 1,310 0.79 0.85 0.79 0 0 0
15/01/2013
0.81
 100 0.81 0.81 0.81 0 0 0
14/01/2013
0.86
 1,000 0.86 0.86 0.86 0 0 0
11/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
10/01/2013
0.86
 200 0.86 0.86 0.86 0 0 0
09/01/2013
0.85
 0 0.85 0.85 0.85 0 0 0
08/01/2013
0.85
 6,910 0.79 0.85 0.79 0 0 0
07/01/2013
0.82
 10 0.82 0.82 0.82 0 0 0
04/01/2013
0.83
 0 0.83 0.83 0.83 0 0 0
03/01/2013
0.83
 5,000 0.83 0.83 0.83 0 0 0
02/01/2013
0.85
 10 0.85 0.85 0.85 0 0 0
28/12/2012
0.82
 0 0.82 0.82 0.82 0 0 0
27/12/2012
0.82
 3,370 0.85 0.85 0.79 0 0 0
26/12/2012
0.82
 10 0.82 0.82 0.82 0 0 0
25/12/2012
0.86
 1,000 0.86 0.86 0.86 0 0 0
24/12/2012
0.86
 2,380 0.85 0.86 0.85 0 0 0
21/12/2012
0.86
 5,950 0.86 0.86 0.86 0 0 0
20/12/2012
0.86
 120 0.86 0.86 0.86 0 0 0
19/12/2012
0.86
 4,780 0.86 0.86 0.86 0 0 0
18/12/2012
0.85
 150 0.85 0.85 0.85 0 0 0
17/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
14/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
13/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
12/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
11/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
10/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
07/12/2012
0.89
 720 0.89 0.89 0.89 0 0 0
06/12/2012
0.92
 1,330 0.91 0.94 0.91 0 0 0
05/12/2012
0.91
 500 0.91 0.91 0.91 0 0 0
04/12/2012
0.86
 18,340 0.88 0.88 0.86 0 0 0
03/12/2012
0.89
 0 0.89 0.89 0.89 0 0 0
30/11/2012
0.89
 0 0.89 0.89 0.89 0 0 0
29/11/2012
0.89
 13,390 0.83 0.89 0.83 0 0 0
28/11/2012
0.88
 2,200 0.88 0.88 0.88 0 0 0
27/11/2012
0.85
 5,550 0.83 0.86 0.83 0 0 0
26/11/2012
0.83
 1,000 0.83 0.83 0.83 0 0 0
23/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
22/11/2012
0.83
 5,520 0.81 0.83 0.81 0 0 0
21/11/2012
0.83
 4,580 0.85 0.85 0.83 0 0 0
20/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
19/11/2012
0.82
 10 0.82 0.82 0.82 0 0 0
16/11/2012
0.85
 0 0.85 0.85 0.85 0 0 0
15/11/2012
0.85
 600 0.86 0.86 0.85 0 0 0
14/11/2012
0.85
 6,280 0.85 0.85 0.85 0 0 0
13/11/2012
0.89
 50 0.89 0.89 0.89 0 0 0
12/11/2012
0.86
 50 0.86 0.86 0.86 0 0 0
09/11/2012
0.85
 50 0.85 0.85 0.85 0 0 0
08/11/2012
0.82
 20,010 0.81 0.82 0.81 0 0 0
07/11/2012
0.79
 50 0.79 0.79 0.79 0 0 0
06/11/2012
0.76
 10,000 0.76 0.76 0.76 0 0 0
05/11/2012
0.75
 10,100 0.72 0.75 0.72 0 0 0
02/11/2012
0.75
 360 0.75 0.75 0.75 0 0 0
01/11/2012
0.72
 50 0.72 0.72 0.72 0 0 0
31/10/2012
0.69
 0 0.69 0.69 0.69 0 0 0
30/10/2012
0.69
 0 0.69 0.69 0.69 0 0 0
29/10/2012
0.69
 0 0.69 0.69 0.69 0 0 0
26/10/2012
0.69
 1,270 0.69 0.69 0.69 0 0 0
25/10/2012
0.72
 0 0.72 0.72 0.72 0 0 0
24/10/2012
0.72
 110 0.72 0.72 0.72 0 0 0
23/10/2012
0.75
 10,000 0.75 0.75 0.75 0 0 0
22/10/2012
0.78
 0 0.78 0.78 0.78 0 0 0
19/10/2012
0.78
 0 0.78 0.78 0.78 0 0 0
18/10/2012
0.78
 5,410 0.78 0.81 0.78 0 0 0
17/10/2012
0.81
 50 0.81 0.81 0.81 0 0 0

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