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)
08/11/2012
0.84
 20,010 0.81 0.84 0.83 0 0 0
07/11/2012
0.81
 50 0.78 0.81 0.81 0 0 0
06/11/2012
0.78
 10,000 0.77 0.78 0.78 0 0 0
05/11/2012
0.77
 10,100 0.77 0.77 0.74 0 0 0
02/11/2012
0.77
 360 0.74 0.77 0.77 0 0 0
01/11/2012
0.74
 50 0.71 0.74 0.74 0 0 0
31/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
30/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
29/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
26/10/2012
0.71
 1,270 0.74 0.74 0.71 0 0 0
25/10/2012
0.74
 0 0.74 0.74 0.74 0 0 0
24/10/2012
0.74
 110 0.77 0.77 0.74 0 0 0
23/10/2012
0.77
 10,000 0.80 0.80 0.77 0 0 0
22/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
19/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
18/10/2012
0.80
 5,410 0.83 0.83 0.80 0 0 0
17/10/2012
0.83
 50 0.86 0.86 0.83 0 0 0
16/10/2012
0.86
 50 0.86 0.86 0.86 0 0 0
15/10/2012
0.86
 40 0.90 0.94 0.86 0 0 0
12/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
11/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
10/10/2012
0.90
 10 0.87 0.90 0.90 0 0 0
09/10/2012
0.87
 40 0.90 0.94 0.87 0 0 0
08/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
05/10/2012
0.90
 2,000 0.90 0.90 0.90 0 0 0
04/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
03/10/2012
0.90
 4,000 0.90 0.90 0.90 0 0 0
02/10/2012
0.90
 1,000 0.90 0.90 0.90 0 0 0
01/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
28/09/2012
0.90
 500 0.89 0.90 0.90 0 0 0
27/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
26/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
25/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
24/09/2012
0.89
 500 0.89 0.89 0.89 0 0 0
21/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
20/09/2012
0.89
 8,000 0.89 0.89 0.89 0 0 0
19/09/2012
0.89
 500 0.89 0.89 0.89 0 0 0
18/09/2012
0.89
 150 0.90 0.94 0.89 0 0 0
17/09/2012
0.90
 400 0.89 0.90 0.90 0 0 0
14/09/2012
0.89
 0 0.89 0.89 0.89 0 0 0
13/09/2012
0.89
 2,090 0.87 0.89 0.87 0 0 0
12/09/2012
0.87
 0 0.87 0.87 0.87 0 0 0
11/09/2012
0.87
 3,280 0.86 0.87 0.87 0 0 0
10/09/2012
0.86
 22,050 0.87 0.87 0.86 0 0 0
07/09/2012
0.87
 6,800 0.87 0.89 0.87 0 0 0
06/09/2012
0.87
 4,280 0.87 0.89 0.87 0 0 0
05/09/2012
0.87
 15,400 0.86 0.87 0.83 0 0 0
04/09/2012
0.86
 120 0.90 0.94 0.86 0 0 0
31/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
30/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
29/08/2012
0.90
 10 0.87 0.90 0.90 0 0 0
28/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
27/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
24/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
23/08/2012
0.87
 100 0.84 0.87 0.87 0 0 0
22/08/2012
0.84
 110 0.84 0.84 0.84 0 0 0
21/08/2012
0.84
 10 0.89 0.89 0.84 0 0 0
20/08/2012
0.89
 40 0.92 0.92 0.89 0 0 0
17/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
16/08/2012
0.92
 20 0.89 0.92 0.92 0 0 0
15/08/2012
0.89
 60 0.86 0.89 0.83 0 0 0
14/08/2012
0.86
 770 0.90 0.90 0.86 0 0 0
13/08/2012
0.90
 3,070 0.94 0.99 0.90 0 0 0
10/08/2012
0.94
 60 0.90 0.94 0.90 0 0 0
09/08/2012
0.90
 10 0.87 0.90 0.90 0 0 0
08/08/2012
0.87
 10 0.86 0.87 0.87 0 0 0
07/08/2012
0.86
 2,850 0.86 0.89 0.83 0 0 0
06/08/2012
0.86
 10 0.90 0.90 0.86 0 0 0
03/08/2012
0.90
 140 0.90 0.94 0.86 0 0 0
02/08/2012
0.90
 130 0.94 0.94 0.90 0 0 0
01/08/2012
0.94
 10 0.99 0.99 0.94 0 0 0
31/07/2012
0.99
 10 1.03 1.03 0.99 0 0 0
30/07/2012
1.03
 11,950 1.08 1.12 1.03 0 0 0
27/07/2012
1.08
 7,000 1.08 1.08 1.03 0 0 0
26/07/2012
1.08
 3,620 1.12 1.12 1.08 0 0 0
25/07/2012
1.12
 10,290 1.18 1.18 1.12 0 0 0
24/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
23/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
20/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
19/07/2012
1.18
 10 1.21 1.21 1.18 0 0 0
18/07/2012
1.21
 10 1.18 1.21 1.21 0 0 0
17/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
16/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
13/07/2012
1.18
 0 1.18 1.18 1.18 0 0 0
12/07/2012
1.18
 10 1.14 1.18 1.18 0 0 0
11/07/2012
1.14
 10 1.09 1.14 1.14 0 0 0
10/07/2012
1.09
 10 1.05 1.09 1.09 0 0 0
09/07/2012
1.05
 0 1.05 1.05 1.05 0 0 0
06/07/2012
1.05
 20 1.09 1.14 1.05 0 0 0
05/07/2012
1.09
 800 1.09 1.09 1.09 0 0 0
04/07/2012
1.09
 0 1.09 1.09 1.09 0 0 0
03/07/2012
1.09
 0 1.09 1.09 1.09 0 0 0
02/07/2012
1.09
 0 1.09 1.09 1.09 0 0 0
29/06/2012
1.09
 1,010 1.14 1.14 1.09 500 0 0.0
28/06/2012
1.14
 0 1.14 1.14 1.14 0 0 0
27/06/2012
1.14
 4,000 1.12 1.14 1.14 0 0 0
26/06/2012
1.12
 0 1.12 1.12 1.12 0 0 0
25/06/2012
1.12
 1,000 1.18 1.18 1.12 0 0 0
22/06/2012
1.18
 1,030 1.15 1.18 1.11 0 0 0
21/06/2012
1.15
 14,000 1.17 1.17 1.14 0 0 0

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