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)
27/12/2011
1.01
 96,110 1.01 1.01 0.96 0 0 0
26/12/2011
1.01
 21,000 1.01 1.01 1.01 0 0 0
23/12/2011
1.01
 0 1.01 1.01 1.01 0 0 0
22/12/2011
1.01
 38,030 1.01 1.02 0.99 0 0 0
21/12/2011
0.98
 17,920 0.98 0.99 0.98 0 0 0
20/12/2011
0.95
 4,750 0.99 0.99 0.95 0 0 0
19/12/2011
0.96
 5,000 0.98 0.98 0.96 0 0 0
16/12/2011
1.01
 25,870 1.01 1.01 0.94 0 0 0
15/12/2011
0.98
 11,120 0.94 0.98 0.94 0 0 0
14/12/2011
0.98
 3,610 0.95 0.98 0.94 0 0 0
13/12/2011
0.96
 10 0.96 0.96 0.96 0 0 0
12/12/2011
1.01
 6,800 1.01 1.01 0.98 0 0 0
09/12/2011
0.99
 5,600 0.98 0.99 0.96 0 0 0
08/12/2011
0.98
 11,660 0.95 0.98 0.95 0 0 0
07/12/2011
0.98
 20,000 0.94 0.98 0.94 0 0 0
06/12/2011
0.98
 8,950 0.92 0.99 0.92 0 0 0
05/12/2011
0.95
 5,710 1.01 1.01 0.95 0 0 0
02/12/2011
0.99
 53,510 0.95 0.99 0.95 0 0 0
01/12/2011
0.96
 218,680 0.91 0.96 0.91 0 0 0
30/11/2011
0.92
 16,380 0.91 0.92 0.91 0 0 0
29/11/2011
0.91
 35,000 0.91 0.91 0.91 0 0 0
28/11/2011
0.94
 9,400 0.89 0.94 0.89 0 0 0
25/11/2011
0.91
 7,760 0.89 0.91 0.89 0 0 0
24/11/2011
0.89
 2,770 0.92 0.95 0.89 0 0 0
23/11/2011
0.92
 18,690 0.91 0.95 0.91 0 4,030 0.0
22/11/2011
0.92
 1,280 0.89 0.92 0.89 0 0 0
21/11/2011
0.89
 9,010 0.86 0.89 0.86 0 0 0
18/11/2011
0.88
 34,920 0.88 0.91 0.88 0 14,440 -0.1
17/11/2011
0.92
 580 0.92 0.92 0.86 0 10 0
16/11/2011
0.89
 2,820 0.92 0.95 0.89 0 600 0.0
15/11/2011
0.92
 0 0.92 0.92 0.92 0 0 0
14/11/2011
0.92
 8,480 0.94 0.94 0.92 0 2,000 0.0
11/11/2011
0.96
 17,170 0.99 0.99 0.96 0 5,150 0.0
10/11/2011
1.01
 11,100 0.98 1.01 0.98 0 0 0
09/11/2011
0.98
 125,900 0.94 0.98 0.94 0 0 0
08/11/2011
0.94
 0 0.94 0.94 0.94 0 0 0
07/11/2011
0.94
 830 0.94 0.94 0.94 830 0 0.0
04/11/2011
0.92
 4,210 0.94 0.94 0.92 0 0 0
03/11/2011
0.94
 18,970 0.89 0.94 0.89 0 0 0
02/11/2011
0.92
 10 0.92 0.92 0.92 0 0 0
01/11/2011
0.89
 3,370 0.88 0.89 0.88 0 0 0
31/10/2011
0.91
 6,430 0.94 0.94 0.91 0 0 0
28/10/2011
0.89
 13,950 0.89 0.89 0.89 0 0 0
27/10/2011
0.86
 10,350 0.85 0.86 0.83 0 0 0
26/10/2011
0.83
 9,510 0.83 0.83 0.82 0 0 0
25/10/2011
0.83
 35,520 0.88 0.88 0.83 0 10,000 -0.1
24/10/2011
0.88
 12,620 0.88 0.89 0.86 0 9,670 -0.1
21/10/2011
0.88
 10,920 0.86 0.89 0.86 0 6,820 0.0
20/10/2011
0.89
 4,010 0.86 0.89 0.86 0 3,510 0.0
19/10/2011
0.86
 15,000 0.88 0.91 0.86 0 15,000 -0.1
18/10/2011
0.88
 16,080 0.89 0.96 0.88 0 5,970 0.0
17/10/2011
0.92
 16,210 0.95 0.95 0.92 0 7,000 0.0
14/10/2011
0.96
 5,180 0.95 0.98 0.95 100 4,030 0.0
13/10/2011
0.98
 1,530 0.95 0.98 0.95 0 0 0
12/10/2011
0.96
 10,690 0.94 0.96 0.94 0 0 0
11/10/2011
0.95
 4,690 0.99 0.99 0.95 200 0 0.0
10/10/2011
0.96
 310 1.01 1.01 0.96 0 0 0
07/10/2011
0.99
 310 1.01 1.01 0.99 0 0 0
06/10/2011
0.98
 11,610 0.98 0.98 0.95 0 0 0
05/10/2011
0.94
 5,580 0.99 0.99 0.94 0 0 0
04/10/2011
0.98
 18,320 1.01 1.02 0.98 0 0 0
03/10/2011
1.01
 5,100 1.01 1.02 1.01 0 0 0
30/09/2011
1.01
 13,920 0.99 1.02 0.99 0 0 0
29/09/2011
1.02
 26,040 1.06 1.06 1.02 0 0 0
28/09/2011
1.06
 8,510 1.04 1.06 1.04 0 0 0
27/09/2011
1.05
 2,810 1.09 1.09 1.05 0 0 0
26/09/2011
1.09
 9,150 1.08 1.09 1.05 0 0 0
23/09/2011
1.08
 4,610 1.11 1.11 1.04 0 0 0
22/09/2011
1.08
 11,520 1.12 1.14 1.06 0 0 0
21/09/2011
1.11
 27,210 1.11 1.17 1.09 0 0 0
20/09/2011
1.15
 500 1.15 1.15 1.15 0 0 0
19/09/2011
1.15
 1,050 1.17 1.17 1.15 0 0 0
16/09/2011
1.14
 24,090 1.19 1.19 1.12 0 0 0
15/09/2011
1.18
 2,510 1.15 1.18 1.14 0 0 0
14/09/2011
1.15
 26,420 1.19 1.19 1.15 200 0 0.0
13/09/2011
1.19
 51,310 1.15 1.19 1.15 0 0 0
12/09/2011
1.15
 1,140 1.17 1.17 1.15 0 0 0
09/09/2011
1.17
 4,480 1.17 1.18 1.17 0 0 0
08/09/2011
1.17
 5,250 1.18 1.21 1.15 0 0 0
07/09/2011
1.21
 27,410 1.12 1.21 1.12 0 0 0
06/09/2011
1.18
 40 1.09 1.18 1.09 0 0 0
05/09/2011
1.15
 1,170 1.19 1.19 1.14 0 0 0
01/09/2011
1.19
 25,790 1.15 1.19 1.15 0 1,970 0.0
31/08/2011
1.17
 10 1.17 1.17 1.17 0 0 0
30/08/2011
1.15
 29,490 1.14 1.15 1.14 0 0 0
29/08/2011
1.19
 14,390 1.15 1.19 1.15 0 0 0
26/08/2011
1.15
 12,640 1.15 1.15 1.15 0 0 0
25/08/2011
1.15
 55,030 1.21 1.21 1.15 0 0 0
24/08/2011
1.17
 8,560 1.15 1.18 1.15 0 0 0
23/08/2011
1.17
 2,350 1.15 1.17 1.15 0 0 0
22/08/2011
1.18
 66,620 1.19 1.19 1.18 0 0 0
19/08/2011
1.24
 22,500 1.12 1.24 1.12 0 0 0
18/08/2011
1.18
 59,100 1.24 1.24 1.17 1,000 0 0.0
17/08/2011
1.22
 28,560 1.17 1.22 1.17 0 0 0
16/08/2011
1.22
 21,000 1.22 1.22 1.22 1,000 0 0.0
15/08/2011
1.28
 4,100 1.19 1.28 1.19 0 0 0
12/08/2011
1.25
 6,010 1.19 1.25 1.19 0 0 0
11/08/2011
1.19
 210 1.19 1.19 1.19 0 0 0
10/08/2011
1.21
 22,030 1.15 1.21 1.15 0 0 0
09/08/2011
1.17
 43,850 1.18 1.18 1.17 0 0 0

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