CTCP Đông Hải Bến Tre (dhc)

32.35
0.30
(0.94%)
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
(2025-11-12) 		-0.70 -2.11% 5,179,800 -401,500 -13.6
32.05
34.05
32.05
2 tháng
(2025-10-13) 		-0.96 -2.88% 10,849,300 -940,500 -32.3
31.09
35.25
32.05
3 tháng
(2025-09-15) 		-1.45 -4.26% 18,207,100 -1,278,800 -44.6
31.09
36.77
32.05
6 tháng
(2025-06-16) 		8.26 34.03% 45,448,500 -1,344,205 -45.9
24.29
36.77
32.05
12 tháng
(2024-12-17) 		5.18 18.93% 80,686,100 -3,296,778 -94.3
20.16
36.77
32.05
24 tháng
(2023-12-25) 		3.27 11.16% 149,365,300 963,299 89.8
20.16
36.77
32.05
36 tháng
(2022-12-28) 		9.45 40.89% 199,521,500 791,819 82.6
20.16
36.77
32.05
60 tháng
(2021-01-07) 		3.04 10.29% 347,382,600 4,381,805 394.2
18.97
55.95
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2011
1.15
 53,510 1.12 1.15 1.10 0 0 0
01/12/2011
1.12
 218,680 1.07 1.12 1.05 0 0 0
30/11/2011
1.07
 16,380 1.05 1.07 1.05 0 0 0
29/11/2011
1.05
 35,000 1.08 1.08 1.05 0 0 0
28/11/2011
1.08
 9,400 1.05 1.08 1.03 0 0 0
25/11/2011
1.05
 7,760 1.03 1.05 1.03 0 0 0
24/11/2011
1.03
 2,770 1.07 1.10 1.03 0 0 0
23/11/2011
1.07
 18,690 1.07 1.10 1.05 0 4,030 -0.0
22/11/2011
1.07
 1,280 1.03 1.07 1.03 0 0 0
21/11/2011
1.03
 9,010 1.02 1.03 1.00 0 0 0
18/11/2011
1.02
 34,920 1.07 1.07 1.02 0 14,440 -0.1
17/11/2011
1.07
 580 1.03 1.07 1.00 0 10 -0
16/11/2011
1.03
 2,820 1.07 1.10 1.03 0 600 -0.0
15/11/2011
1.07
 0 1.07 1.07 1.07 0 0 0
14/11/2011
1.07
 8,480 1.12 1.12 1.07 0 2,000 -0.0
11/11/2011
1.12
 17,170 1.17 1.17 1.12 0 5,150 -0.0
10/11/2011
1.17
 11,100 1.13 1.17 1.13 0 0 0
09/11/2011
1.13
 125,900 1.08 1.13 1.08 0 0 0
08/11/2011
1.08
 0 1.08 1.08 1.08 0 0 0
07/11/2011
1.08
 830 1.07 1.08 1.08 830 0 0.0
04/11/2011
1.07
 4,210 1.08 1.08 1.07 0 0 0
03/11/2011
1.08
 18,970 1.07 1.08 1.03 0 0 0
02/11/2011
1.07
 10 1.03 1.07 1.07 0 0 0
01/11/2011
1.03
 3,370 1.05 1.05 1.02 0 0 0
31/10/2011
1.05
 6,430 1.03 1.08 1.05 0 0 0
28/10/2011
1.03
 13,950 1.00 1.03 1.03 0 0 0
27/10/2011
1.00
 10,350 0.97 1.00 0.97 0 0 0
26/10/2011
0.97
 9,510 0.97 0.97 0.95 0 0 0
25/10/2011
0.97
 35,520 1.02 1.02 0.97 0 10,000 -0.1
24/10/2011
1.02
 12,620 1.02 1.03 1.00 0 9,670 -0.1
21/10/2011
1.02
 10,920 1.03 1.03 1.00 0 6,820 -0.0
20/10/2011
1.03
 4,010 1.00 1.03 1.00 0 3,510 -0.0
19/10/2011
1.00
 15,000 1.02 1.05 1.00 0 15,000 -0.1
18/10/2011
1.02
 16,080 1.07 1.12 1.02 0 5,970 -0.0
17/10/2011
1.07
 16,210 1.12 1.12 1.07 0 7,000 -0.0
14/10/2011
1.12
 5,180 1.13 1.13 1.10 100 4,030 -0.0
13/10/2011
1.13
 1,530 1.12 1.13 1.10 0 0 0
12/10/2011
1.12
 10,690 1.10 1.12 1.08 0 0 0
11/10/2011
1.10
 4,690 1.12 1.15 1.10 200 0 0.0
10/10/2011
1.12
 310 1.15 1.17 1.12 0 0 0
07/10/2011
1.15
 310 1.13 1.17 1.15 0 0 0
06/10/2011
1.13
 11,610 1.08 1.13 1.10 0 0 0
05/10/2011
1.08
 5,580 1.13 1.15 1.08 0 0 0
04/10/2011
1.13
 18,320 1.17 1.18 1.13 0 0 0
03/10/2011
1.17
 5,100 1.17 1.18 1.17 0 0 0
30/09/2011
1.17
 13,920 1.18 1.18 1.15 0 0 0
29/09/2011
1.18
 26,040 1.23 1.23 1.18 0 0 0
28/09/2011
1.23
 8,510 1.22 1.23 1.20 0 0 0
27/09/2011
1.22
 2,810 1.27 1.27 1.22 0 0 0
26/09/2011
1.27
 9,150 1.25 1.27 1.22 0 0 0
23/09/2011
1.25
 4,610 1.25 1.28 1.20 0 0 0
22/09/2011
1.25
 11,520 1.28 1.32 1.23 0 0 0
21/09/2011
1.28
 27,210 1.33 1.35 1.27 0 0 0
20/09/2011
1.33
 500 1.33 1.33 1.33 0 0 0
19/09/2011
1.33
 1,050 1.32 1.35 1.33 0 0 0
16/09/2011
1.32
 24,090 1.37 1.38 1.30 0 0 0
15/09/2011
1.37
 2,510 1.33 1.37 1.32 0 0 0
14/09/2011
1.33
 26,420 1.38 1.38 1.33 200 0 0.0
13/09/2011
1.38
 51,310 1.33 1.38 1.33 0 0 0
12/09/2011
1.33
 1,140 1.35 1.35 1.33 0 0 0
09/09/2011
1.35
 4,480 1.35 1.37 1.35 0 0 0
08/09/2011
1.35
 5,250 1.40 1.40 1.33 0 0 0
07/09/2011
1.40
 27,410 1.37 1.40 1.30 0 0 0
06/09/2011
1.37
 40 1.33 1.37 1.27 0 0 0
05/09/2011
1.33
 1,170 1.38 1.38 1.32 0 0 0
01/09/2011
1.38
 25,790 1.35 1.38 1.33 0 1,970 -0.0
31/08/2011
1.35
 10 1.33 1.35 1.35 0 0 0
30/08/2011
1.33
 29,490 1.38 1.38 1.32 0 0 0
29/08/2011
1.38
 14,390 1.33 1.38 1.33 0 0 0
26/08/2011
1.33
 12,640 1.33 1.33 1.33 0 0 0
25/08/2011
1.33
 55,030 1.35 1.40 1.33 0 0 0
24/08/2011
1.35
 8,560 1.35 1.37 1.33 0 0 0
23/08/2011
1.35
 2,350 1.37 1.37 1.33 0 0 0
22/08/2011
1.37
 66,620 1.43 1.43 1.37 0 0 0
19/08/2011
1.43
 22,500 1.37 1.43 1.30 0 0 0
18/08/2011
1.37
 59,100 1.42 1.43 1.35 1,000 0 0.0
17/08/2011
1.42
 28,560 1.42 1.42 1.35 0 0 0
16/08/2011
1.42
 21,000 1.48 1.48 1.42 1,000 0 0.0
15/08/2011
1.48
 4,100 1.45 1.48 1.38 0 0 0
12/08/2011
1.45
 6,010 1.38 1.45 1.38 0 0 0
11/08/2011
1.38
 210 1.40 1.40 1.38 0 0 0
10/08/2011
1.40
 22,030 1.35 1.40 1.33 0 0 0
09/08/2011
1.35
 43,850 1.42 1.42 1.35 0 0 0
08/08/2011
1.42
 39,330 1.48 1.48 1.42 130 0 0.0
05/08/2011
1.48
 50 1.45 1.48 1.48 0 0 0
04/08/2011
1.45
 780 1.45 1.45 1.45 0 0 0
03/08/2011
1.45
 99,260 1.47 1.47 1.40 0 32,500 -0.3
02/08/2011
1.47
 4,000 1.47 1.47 1.43 0 0 0
01/08/2011
1.47
 4,010 1.42 1.47 1.38 0 0 0
29/07/2011
1.42
 32,860 1.43 1.43 1.38 0 0 0
28/07/2011
1.43
 5,930 1.37 1.43 1.37 0 0 0
27/07/2011
1.37
 21,520 1.40 1.42 1.37 0 0 0
26/07/2011
1.40
 6,090 1.38 1.42 1.38 0 0 0
25/07/2011
1.38
 2,000 1.42 1.42 1.38 0 0 0
22/07/2011
1.42
 2,100 1.42 1.42 1.42 0 0 0
21/07/2011
1.42
 6,170 1.47 1.48 1.40 0 0 0
20/07/2011
1.47
 3,730 1.48 1.48 1.42 10 0 0.0
19/07/2011
1.48
 0 1.48 1.48 1.48 0 0 0
18/07/2011
1.48
 0 1.48 1.48 1.48 0 0 0
15/07/2011
1.48
 5,580 1.48 1.48 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |