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)
16/10/2012
0.83
 50 0.83 0.83 0.83 0 0 0
15/10/2012
0.83
 40 0.83 0.92 0.83 0 0 0
12/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
11/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
10/10/2012
0.88
 10 0.88 0.88 0.88 0 0 0
09/10/2012
0.85
 40 0.92 0.92 0.85 0 0 0
08/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
05/10/2012
0.88
 2,000 0.88 0.88 0.88 0 0 0
04/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
03/10/2012
0.88
 4,000 0.88 0.88 0.88 0 0 0
02/10/2012
0.88
 1,000 0.88 0.88 0.88 0 0 0
01/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
28/09/2012
0.88
 500 0.88 0.88 0.88 0 0 0
27/09/2012
0.86
 0 0.86 0.86 0.86 0 0 0
26/09/2012
0.86
 0 0.86 0.86 0.86 0 0 0
25/09/2012
0.86
 0 0.86 0.86 0.86 0 0 0
24/09/2012
0.86
 500 0.86 0.86 0.86 0 0 0
21/09/2012
0.86
 0 0.86 0.86 0.86 0 0 0
20/09/2012
0.86
 8,000 0.86 0.86 0.86 0 0 0
19/09/2012
0.86
 500 0.86 0.86 0.86 0 0 0
18/09/2012
0.86
 150 0.92 0.92 0.86 0 0 0
17/09/2012
0.88
 400 0.88 0.88 0.88 0 0 0
14/09/2012
0.86
 0 0.86 0.86 0.86 0 0 0
13/09/2012
0.86
 2,090 0.85 0.86 0.85 0 0 0
12/09/2012
0.85
 0 0.85 0.85 0.85 0 0 0
11/09/2012
0.85
 3,280 0.85 0.85 0.85 0 0 0
10/09/2012
0.83
 22,050 0.85 0.85 0.83 0 0 0
07/09/2012
0.85
 6,800 0.86 0.86 0.85 0 0 0
06/09/2012
0.85
 4,280 0.86 0.86 0.85 0 0 0
05/09/2012
0.85
 15,400 0.85 0.85 0.81 0 0 0
04/09/2012
0.83
 120 0.92 0.92 0.83 0 0 0
31/08/2012
0.88
 0 0.88 0.88 0.88 0 0 0
30/08/2012
0.88
 0 0.88 0.88 0.88 0 0 0
29/08/2012
0.88
 10 0.88 0.88 0.88 0 0 0
28/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
27/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
24/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
23/08/2012
0.85
 100 0.85 0.85 0.85 0 0 0
22/08/2012
0.82
 110 0.82 0.82 0.82 0 0 0
21/08/2012
0.82
 10 0.82 0.82 0.82 0 0 0
20/08/2012
0.86
 40 0.86 0.86 0.86 0 0 0
17/08/2012
0.89
 0 0.89 0.89 0.89 0 0 0
16/08/2012
0.89
 20 0.89 0.89 0.89 0 0 0
15/08/2012
0.86
 60 0.81 0.86 0.81 0 0 0
14/08/2012
0.83
 770 0.83 0.88 0.83 0 0 0
13/08/2012
0.88
 3,070 0.96 0.96 0.88 0 0 0
10/08/2012
0.92
 60 0.88 0.92 0.88 0 0 0
09/08/2012
0.88
 10 0.88 0.88 0.88 0 0 0
08/08/2012
0.85
 10 0.85 0.85 0.85 0 0 0
07/08/2012
0.83
 2,850 0.81 0.86 0.81 0 0 0
06/08/2012
0.83
 10 0.83 0.83 0.83 0 0 0
03/08/2012
0.88
 140 0.83 0.92 0.83 0 0 0
02/08/2012
0.88
 130 0.89 0.89 0.88 0 0 0
01/08/2012
0.92
 10 0.92 0.92 0.92 0 0 0
31/07/2012
0.96
 10 0.96 0.96 0.96 0 0 0
30/07/2012
1.01
 11,950 1.09 1.09 1.01 0 0 0
27/07/2012
1.05
 7,000 1.01 1.05 1.01 0 0 0
26/07/2012
1.05
 3,620 1.08 1.08 1.05 0 0 0
25/07/2012
1.09
 10,290 1.09 1.09 1.09 0 0 0
24/07/2012
1.15
 0 1.15 1.15 1.15 0 0 0
23/07/2012
1.15
 0 1.15 1.15 1.15 0 0 0
20/07/2012
1.15
 0 1.15 1.15 1.15 0 0 0
19/07/2012
1.15
 10 1.15 1.15 1.15 0 0 0
18/07/2012
1.18
 10 1.18 1.18 1.18 0 0 0
17/07/2012
1.15
 0 1.15 1.15 1.15 0 0 0
16/07/2012
1.15
 0 1.15 1.15 1.15 0 0 0
13/07/2012
1.15
 0 1.15 1.15 1.15 0 0 0
12/07/2012
1.15
 10 1.15 1.15 1.15 0 0 0
11/07/2012
1.11
 10 1.11 1.11 1.11 0 0 0
10/07/2012
1.06
 10 1.06 1.06 1.06 0 0 0
09/07/2012
1.02
 0 1.02 1.02 1.02 0 0 0
06/07/2012
1.02
 20 1.11 1.11 1.02 0 0 0
05/07/2012
1.06
 800 1.06 1.06 1.06 0 0 0
04/07/2012
1.06
 0 1.06 1.06 1.06 0 0 0
03/07/2012
1.06
 0 1.06 1.06 1.06 0 0 0
02/07/2012
1.06
 0 1.06 1.06 1.06 0 0 0
29/06/2012
1.06
 1,010 1.11 1.11 1.06 500 0 0.0
28/06/2012
1.11
 0 1.11 1.11 1.11 0 0 0
27/06/2012
1.11
 4,000 1.11 1.11 1.11 0 0 0
26/06/2012
1.09
 0 1.09 1.09 1.09 0 0 0
25/06/2012
1.09
 1,000 1.09 1.09 1.09 0 0 0
22/06/2012
1.15
 1,030 1.08 1.15 1.08 0 0 0
21/06/2012
1.12
 14,000 1.11 1.12 1.11 0 0 0
20/06/2012
1.14
 80 1.14 1.14 1.14 0 0 0
19/06/2012
1.15
 0 1.15 1.15 1.15 0 0 0
18/06/2012
1.15
 20 1.19 1.19 1.15 0 0 0
15/06/2012
1.17
 10 1.17 1.17 1.17 0 0 0
14/06/2012
1.12
 90 1.12 1.12 1.12 0 0 0
13/06/2012
1.08
 4,010 1.02 1.08 1.02 0 0 0
12/06/2012
1.05
 8,020 1.14 1.14 1.05 0 0 0
11/06/2012
1.09
 0 1.09 1.09 1.09 0 0 0
08/06/2012
1.09
 1,050 1.11 1.11 1.09 0 0 0
07/06/2012
1.06
 40 1.15 1.15 1.06 0 0 0
06/06/2012
1.11
 10 1.11 1.11 1.11 0 0 0
05/06/2012
1.17
 10 1.17 1.17 1.17 0 0 0
04/06/2012
1.22
 0 1.22 1.22 1.22 0 0 0
01/06/2012
1.22
 100 1.22 1.22 1.22 0 0 0
31/05/2012
1.27
 510 1.22 1.27 1.22 0 0 0
30/05/2012
1.28
 0 1.28 1.28 1.28 0 0 0
29/05/2012
1.28
 100 1.28 1.28 1.28 0 0 0

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