CTCP Đông Hải Bến Tre (dhc)

37.60
0.45
(1.21%)
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
(2024-08-19) 		-1.50 -3.90% 2,102,000 4,100 0.2
36.90
38.50
37.15
2 tháng
(2024-07-22) 		-1.50 -3.90% 5,140,600 -179,906 -6.2
36.60
39.10
37.15
3 tháng
(2024-06-20) 		-5.25 -12.43% 10,423,400 -540,029 -20.5
36.60
42.40
37.15
6 tháng
(2024-03-22) 		-6 -13.95% 37,533,100 -348,727 -8.7
36.60
43.10
37.15
12 tháng
(2023-09-25) 		-4.75 -11.38% 75,028,600 4,196,308 184.6
35.18
45.09
37.15
24 tháng
(2022-09-29) 		-7.34 -16.56% 132,165,700 5,742,760 237.8
24.13
45.99
37.15
36 tháng
(2021-10-04) 		-28.74 -43.72% 198,222,500 4,290,964 197.9
24.13
71.14
37.15
60 tháng
(2019-10-15) 		18.25 97.28% 396,893,470 5,337,408 421.5
17.05
71.14
37.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
2.59
 20,720 2.63 2.64 2.55 0 0 0
17/11/2009
2.63
 33,140 2.73 2.73 2.63 0 0 0
16/11/2009
2.73
 228,060 2.76 2.76 2.63 0 0 0
13/11/2009
2.76
 115,260 2.78 2.78 2.64 0 2,110 0
12/11/2009
2.78
 24,510 2.72 2.81 2.72 0 0 0
11/11/2009
2.72
 68,030 2.72 2.72 2.66 0 0 0
10/11/2009
2.72
 39,020 2.74 2.78 2.68 0 0 0
09/11/2009
2.74
 89,430 2.88 2.88 2.74 4,000 0 0
06/11/2009
2.88
 97,400 2.76 2.88 2.88 0 0 0
05/11/2009
2.76
 129,880 2.63 2.76 2.58 0 0 0
04/11/2009
2.63
 131,190 2.56 2.63 2.43 0 30,000 0
03/11/2009
2.56
 81,000 2.69 2.69 2.56 0 0 0
02/11/2009
2.69
 224,070 2.83 2.84 2.69 0 0 0
30/10/2009
2.83
 116,430 2.70 2.83 2.70 0 0 0
29/10/2009
2.70
 144,100 2.84 2.84 2.70 500 0 0
28/10/2009
2.84
 123,330 2.83 2.90 2.69 0 0 0
27/10/2009
2.83
 126,910 2.95 2.95 2.81 0 0 0
26/10/2009
2.95
 247,360 2.98 3.12 2.90 10,200 0 0
23/10/2009
2.98
 229,530 3.13 3.27 2.98 0 2,000 0
22/10/2009
3.13
 604,510 2.99 3.13 3.06 20,000 1,000 0
21/10/2009
2.99
 313,410 3.12 3.13 2.96 20,000 0 0
20/10/2009
3.12
 150,070 2.98 3.12 3.12 2,000 0 0
19/10/2009
2.98
 216,190 2.84 2.98 2.90 10,000 0 0
16/10/2009
2.84
 291,860 2.71 2.84 2.84 1,000 1,500 0
15/10/2009
2.71
 54,940 2.58 2.71 2.71 0 0 0
14/10/2009
2.58
 30,200 2.47 2.58 2.58 0 0 0
13/10/2009
2.47
 53,750 2.35 2.47 2.47 0 0 0
12/10/2009
2.35
 39,820 2.25 2.35 2.35 0 0 0
09/10/2009
2.25
 118,590 2.14 2.25 2.15 1,500 0 0
08/10/2009
2.14
 51,400 2.14 2.14 2.11 0 38,210 0
07/10/2009
2.14
 74,750 2.14 2.17 2.13 0 0 0
06/10/2009
2.14
 35,190 2.13 2.14 2.10 1,000 0 0
05/10/2009
2.13
 12,210 2.14 2.14 2.08 0 0 0
02/10/2009
2.14
 34,700 2.11 2.14 2.06 0 0 0
01/10/2009
2.11
 37,660 2.17 2.17 2.10 0 0 0
30/09/2009
2.17
 93,820 2.12 2.18 2.08 0 0 0
29/09/2009
2.12
 68,320 2.10 2.14 2.06 0 0 0
28/09/2009
2.10
 61,520 2.13 2.18 2.10 0 0 0
25/09/2009
2.13
 60,080 2.13 2.13 2.10 0 0 0
24/09/2009
2.13
 37,120 2.15 2.15 2.06 0 0 0
23/09/2009
2.15
 67,660 2.14 2.19 2.08 0 0 0
22/09/2009
2.14
 67,590 2.14 2.14 2.11 0 0 0
21/09/2009
2.14
 93,530 2.11 2.20 2.08 0 0 0
18/09/2009
2.11
 33,360 2.10 2.11 2.06 200 0 0
17/09/2009
2.10
 52,600 2.06 2.14 2.07 1,000 0 0
16/09/2009
2.06
 178,460 1.97 2.06 1.97 0 0 0
15/09/2009
1.97
 38,930 1.98 1.98 1.96 0 0 0
14/09/2009
1.98
 49,060 1.98 2.00 1.98 0 0 0
11/09/2009
1.98
 36,240 1.96 2.04 1.97 0 0 0
10/09/2009
1.96
 29,170 1.96 2.03 1.96 0 0 0
09/09/2009
1.96
 130,470 2.05 2.05 1.96 8,400 0 0
08/09/2009
2.05
 55,620 2.03 2.08 1.93 0 0 0
07/09/2009
2.03
 51,300 2.13 2.13 2.03 2,000 0 0
04/09/2009
2.13
 156,140 2.13 2.24 2.13 0 0 0
03/09/2009
2.13
 202,170 2.04 2.13 1.97 15,860 0 0
02/09/2009
2.04
 0 2.04 2.04 2.04 0 0 0
01/09/2009
2.04
 79,400 1.98 2.06 1.99 16,010 0 0
31/08/2009
1.98
 272,010 1.89 1.98 1.97 40 0 0
28/08/2009
1.89
 62,220 1.81 1.89 1.81 0 0 0
27/08/2009
1.81
 8,930 1.80 1.81 1.74 0 0 0
26/08/2009
1.80
 7,980 1.80 1.82 1.80 0 0 0
25/08/2009
1.80
 36,500 1.81 1.81 1.77 2,000 0 0
24/08/2009
1.81
 27,600 1.77 1.84 1.80 0 0 0
21/08/2009
1.77
 38,050 1.82 1.82 1.77 0 0 0
20/08/2009
1.82
 13,410 1.81 1.83 1.78 0 0 0
19/08/2009
1.81
 12,400 1.82 1.83 1.78 0 0 0
18/08/2009
1.82
 14,520 1.82 1.82 1.80 0 0 0
17/08/2009
1.82
 3,610 1.80 1.82 1.80 0 0 0
14/08/2009
1.80
 23,420 1.82 1.82 1.80 0 0 0
13/08/2009
1.82
 8,550 1.85 1.86 1.82 0 0 0
12/08/2009
1.85
 25,190 1.85 1.88 1.77 60 0 0
11/08/2009
1.85
 6,870 1.84 1.86 1.78 0 0 0
10/08/2009
1.84
 8,480 1.84 1.84 1.80 600 0 0
07/08/2009
1.84
 11,350 1.84 1.84 1.77 0 0 0
06/08/2009
1.84
 5,320 1.76 1.84 1.76 0 0 0
05/08/2009
1.76
 12,190 1.76 1.80 1.76 0 0 0
04/08/2009
1.76
 14,300 1.85 1.89 1.76 0 0 0
03/08/2009
1.85
 1,800 1.84 1.88 1.85 0 0 0
31/07/2009
1.84
 5,520 1.76 1.84 1.83 0 0 0
30/07/2009
1.76
 19,850 1.84 1.84 1.76 0 0 0
29/07/2009
1.84
 7,130 1.91 1.97 1.84 40 0 0
28/07/2009
1.91
 7,790 2.00 2.08 1.91 0 0 0
27/07/2009
2.00
 27,240 2.11 2.20 2.00 0 0 0
24/07/2009
2.11
 25,230 2.02 2.11 2.08 0 0 0
23/07/2009
2.02
 31,510 2.02 2.02 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |