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)
20/01/2012
1.12
 22,000 1.12 1.17 1.12 0 0 0
19/01/2012
1.12
 3,110 1.12 1.17 1.12 0 0 0
18/01/2012
1.12
 21,000 1.17 1.18 1.12 0 0 0
17/01/2012
1.17
 10 1.12 1.17 1.17 0 0 0
16/01/2012
1.12
 46,450 1.08 1.12 1.08 0 0 0
13/01/2012
1.08
 58,270 1.03 1.08 1.05 0 0 0
12/01/2012
1.03
 3,610 0.99 1.03 1.02 0 0 0
11/01/2012
0.99
 0 0.99 0.99 0.99 0 0 0
10/01/2012
0.99
 0 0.99 0.99 0.99 0 0 0
09/01/2012
0.99
 1,970 1.00 1.00 0.97 0 0 0
06/01/2012
1.00
 1,410 1.02 1.02 1.00 0 0 0
05/01/2012
1.02
 100 1.00 1.02 1.02 0 0 0
04/01/2012
1.00
 6,010 1.00 1.00 1.00 0 0 0
03/01/2012
1.00
 0 1.00 1.00 1.00 0 0 0
30/12/2011
1.00
 29,500 1.03 1.03 1.00 0 0 0
29/12/2011
1.03
 3,000 1.03 1.03 1.02 0 0 0
28/12/2011
1.03
 135,110 1.03 1.05 0.99 0 0 0
27/12/2011
1.03
 96,110 1.03 1.03 0.99 0 0 0
26/12/2011
1.03
 21,000 1.03 1.03 1.03 0 0 0
23/12/2011
1.03
 0 1.03 1.03 1.03 0 0 0
22/12/2011
1.03
 38,030 1.00 1.05 1.02 0 0 0
21/12/2011
1.00
 17,920 0.97 1.02 1.00 0 0 0
20/12/2011
0.97
 4,750 0.99 1.02 0.97 0 0 0
19/12/2011
0.99
 5,000 1.03 1.03 0.99 0 0 0
16/12/2011
1.03
 25,870 1.00 1.03 0.96 0 0 0
15/12/2011
1.00
 11,120 1.00 1.00 0.96 0 0 0
14/12/2011
1.00
 3,610 0.99 1.00 0.96 0 0 0
13/12/2011
0.99
 10 1.03 1.03 0.99 0 0 0
12/12/2011
1.03
 6,800 1.02 1.03 1.00 0 0 0
09/12/2011
1.02
 5,600 1.00 1.02 0.99 0 0 0
08/12/2011
1.00
 11,660 1.00 1.00 0.97 0 0 0
07/12/2011
1.00
 20,000 1.00 1.00 0.96 0 0 0
06/12/2011
1.00
 8,950 0.97 1.02 0.94 0 0 0
05/12/2011
0.97
 5,710 1.02 1.03 0.97 0 0 0
02/12/2011
1.02
 53,510 0.99 1.02 0.97 0 0 0
01/12/2011
0.99
 218,680 0.94 0.99 0.93 0 0 0
30/11/2011
0.94
 16,380 0.93 0.94 0.93 0 0 0
29/11/2011
0.93
 35,000 0.96 0.96 0.93 0 0 0
28/11/2011
0.96
 9,400 0.93 0.96 0.92 0 0 0
25/11/2011
0.93
 7,760 0.92 0.93 0.92 0 0 0
24/11/2011
0.92
 2,770 0.94 0.97 0.92 0 0 0
23/11/2011
0.94
 18,690 0.94 0.97 0.93 0 4,030 -0.0
22/11/2011
0.94
 1,280 0.92 0.94 0.92 0 0 0
21/11/2011
0.92
 9,010 0.90 0.92 0.89 0 0 0
18/11/2011
0.90
 34,920 0.94 0.94 0.90 0 14,440 -0.1
17/11/2011
0.94
 580 0.92 0.94 0.89 0 10 -0
16/11/2011
0.92
 2,820 0.94 0.97 0.92 0 600 -0.0
15/11/2011
0.94
 0 0.94 0.94 0.94 0 0 0
14/11/2011
0.94
 8,480 0.99 0.99 0.94 0 2,000 -0.0
11/11/2011
0.99
 17,170 1.03 1.03 0.99 0 5,150 -0.0
10/11/2011
1.03
 11,100 1.00 1.03 1.00 0 0 0
09/11/2011
1.00
 125,900 0.96 1.00 0.96 0 0 0
08/11/2011
0.96
 0 0.96 0.96 0.96 0 0 0
07/11/2011
0.96
 830 0.94 0.96 0.96 830 0 0.0
04/11/2011
0.94
 4,210 0.96 0.96 0.94 0 0 0
03/11/2011
0.96
 18,970 0.94 0.96 0.92 0 0 0
02/11/2011
0.94
 10 0.92 0.94 0.94 0 0 0
01/11/2011
0.92
 3,370 0.93 0.93 0.90 0 0 0
31/10/2011
0.93
 6,430 0.92 0.96 0.93 0 0 0
28/10/2011
0.92
 13,950 0.89 0.92 0.92 0 0 0
27/10/2011
0.89
 10,350 0.86 0.89 0.86 0 0 0
26/10/2011
0.86
 9,510 0.86 0.86 0.84 0 0 0
25/10/2011
0.86
 35,520 0.90 0.90 0.86 0 10,000 -0.1
24/10/2011
0.90
 12,620 0.90 0.92 0.89 0 9,670 -0.1
21/10/2011
0.90
 10,920 0.92 0.92 0.89 0 6,820 -0.0
20/10/2011
0.92
 4,010 0.89 0.92 0.89 0 3,510 -0.0
19/10/2011
0.89
 15,000 0.90 0.93 0.89 0 15,000 -0.1
18/10/2011
0.90
 16,080 0.94 0.99 0.90 0 5,970 -0.0
17/10/2011
0.94
 16,210 0.99 0.99 0.94 0 7,000 -0.0
14/10/2011
0.99
 5,180 1.00 1.00 0.97 100 4,030 -0.0
13/10/2011
1.00
 1,530 0.99 1.00 0.97 0 0 0
12/10/2011
0.99
 10,690 0.97 0.99 0.96 0 0 0
11/10/2011
0.97
 4,690 0.99 1.02 0.97 200 0 0.0
10/10/2011
0.99
 310 1.02 1.03 0.99 0 0 0
07/10/2011
1.02
 310 1.00 1.03 1.02 0 0 0
06/10/2011
1.00
 11,610 0.96 1.00 0.97 0 0 0
05/10/2011
0.96
 5,580 1.00 1.02 0.96 0 0 0
04/10/2011
1.00
 18,320 1.03 1.05 1.00 0 0 0
03/10/2011
1.03
 5,100 1.03 1.05 1.03 0 0 0
30/09/2011
1.03
 13,920 1.05 1.05 1.02 0 0 0
29/09/2011
1.05
 26,040 1.09 1.09 1.05 0 0 0
28/09/2011
1.09
 8,510 1.08 1.09 1.06 0 0 0
27/09/2011
1.08
 2,810 1.12 1.12 1.08 0 0 0
26/09/2011
1.12
 9,150 1.11 1.12 1.08 0 0 0
23/09/2011
1.11
 4,610 1.11 1.14 1.06 0 0 0
22/09/2011
1.11
 11,520 1.14 1.17 1.09 0 0 0
21/09/2011
1.14
 27,210 1.18 1.20 1.12 0 0 0
20/09/2011
1.18
 500 1.18 1.18 1.18 0 0 0
19/09/2011
1.18
 1,050 1.17 1.20 1.18 0 0 0
16/09/2011
1.17
 24,090 1.21 1.23 1.15 0 0 0
15/09/2011
1.21
 2,510 1.18 1.21 1.17 0 0 0
14/09/2011
1.18
 26,420 1.23 1.23 1.18 200 0 0.0
13/09/2011
1.23
 51,310 1.18 1.23 1.18 0 0 0
12/09/2011
1.18
 1,140 1.20 1.20 1.18 0 0 0
09/09/2011
1.20
 4,480 1.20 1.21 1.20 0 0 0
08/09/2011
1.20
 5,250 1.24 1.24 1.18 0 0 0
07/09/2011
1.24
 27,410 1.21 1.24 1.15 0 0 0
06/09/2011
1.21
 40 1.18 1.21 1.12 0 0 0
05/09/2011
1.18
 1,170 1.23 1.23 1.17 0 0 0
01/09/2011
1.23
 25,790 1.20 1.23 1.18 0 1,970 -0.0

Chính sách bảo mật | Điều khoản sử dụng |