CTCP Đông Hải Bến Tre (dhc)

28.70
0.10
(0.35%)
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
(2025-06-04) 		2.90 11.28% 4,596,100 -1,232,000 -33.6
24.85
29.40
28.70
2 tháng
(2025-05-05) 		4.27 17.53% 8,342,700 -1,638,680 -32.0
24.33
29.40
28.70
3 tháng
(2025-04-08) 		7.31 34.32% 11,722,600 -1,615,035 -31.5
20.75
29.40
28.70
6 tháng
(2025-01-06) 		-2.17 -7.04% 30,140,500 -4,271,003 -121.4
20.75
30.77
28.70
12 tháng
(2024-07-09) 		-4.11 -12.56% 56,891,300 -3,522,631 -95.7
20.75
33.19
28.70
24 tháng
(2023-07-17) 		-3.94 -12.11% 138,287,000 722,204 87.7
20.75
37.24
28.70
36 tháng
(2022-07-20) 		-11.77 -29.16% 187,076,900 2,056,760 114.0
19.53
40.37
28.70
60 tháng
(2020-07-30) 		9.76 51.83% 374,227,900 4,597,100 401.7
18.49
57.60
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2009
2.25
 24,510 2.20 2.28 2.20 0 0 0
11/11/2009
2.20
 68,030 2.20 2.20 2.16 0 0 0
10/11/2009
2.20
 39,020 2.22 2.25 2.17 0 0 0
09/11/2009
2.22
 89,430 2.33 2.33 2.22 4,000 0 0
06/11/2009
2.33
 97,400 2.23 2.33 2.33 0 0 0
05/11/2009
2.23
 129,880 2.13 2.23 2.09 0 0 0
04/11/2009
2.13
 131,190 2.07 2.13 1.97 0 30,000 0
03/11/2009
2.07
 81,000 2.18 2.18 2.07 0 0 0
02/11/2009
2.18
 224,070 2.29 2.30 2.18 0 0 0
30/10/2009
2.29
 116,430 2.18 2.29 2.18 0 0 0
29/10/2009
2.18
 144,100 2.30 2.30 2.18 500 0 0
28/10/2009
2.30
 123,330 2.29 2.34 2.18 0 0 0
27/10/2009
2.29
 126,910 2.39 2.39 2.28 0 0 0
26/10/2009
2.39
 247,360 2.41 2.52 2.34 10,200 0 0
23/10/2009
2.41
 229,530 2.53 2.64 2.41 0 2,000 0
22/10/2009
2.53
 604,510 2.42 2.53 2.48 20,000 1,000 0
21/10/2009
2.42
 313,410 2.52 2.53 2.40 20,000 0 0
20/10/2009
2.52
 150,070 2.41 2.52 2.52 2,000 0 0
19/10/2009
2.41
 216,190 2.30 2.41 2.34 10,000 0 0
16/10/2009
2.30
 291,860 2.19 2.30 2.30 1,000 1,500 0
15/10/2009
2.19
 54,940 2.09 2.19 2.19 0 0 0
14/10/2009
2.09
 30,200 2.00 2.09 2.09 0 0 0
13/10/2009
2.00
 53,750 1.90 2.00 2.00 0 0 0
12/10/2009
1.90
 39,820 1.82 1.90 1.90 0 0 0
09/10/2009
1.82
 118,590 1.73 1.82 1.74 1,500 0 0
08/10/2009
1.73
 51,400 1.73 1.73 1.71 0 38,210 0
07/10/2009
1.73
 74,750 1.73 1.75 1.73 0 0 0
06/10/2009
1.73
 35,190 1.73 1.73 1.70 1,000 0 0
05/10/2009
1.73
 12,210 1.73 1.73 1.69 0 0 0
02/10/2009
1.73
 34,700 1.71 1.73 1.67 0 0 0
01/10/2009
1.71
 37,660 1.75 1.75 1.70 0 0 0
30/09/2009
1.75
 93,820 1.72 1.76 1.69 0 0 0
29/09/2009
1.72
 68,320 1.70 1.73 1.67 0 0 0
28/09/2009
1.70
 61,520 1.73 1.76 1.70 0 0 0
25/09/2009
1.73
 60,080 1.73 1.73 1.70 0 0 0
24/09/2009
1.73
 37,120 1.74 1.74 1.67 0 0 0
23/09/2009
1.74
 67,660 1.73 1.77 1.69 0 0 0
22/09/2009
1.73
 67,590 1.73 1.73 1.71 0 0 0
21/09/2009
1.73
 93,530 1.71 1.78 1.69 0 0 0
18/09/2009
1.71
 33,360 1.70 1.71 1.67 200 0 0
17/09/2009
1.70
 52,600 1.67 1.73 1.68 1,000 0 0
16/09/2009
1.67
 178,460 1.59 1.67 1.59 0 0 0
15/09/2009
1.59
 38,930 1.60 1.60 1.58 0 0 0
14/09/2009
1.60
 49,060 1.60 1.62 1.60 0 0 0
11/09/2009
1.60
 36,240 1.58 1.65 1.59 0 0 0
10/09/2009
1.58
 29,170 1.58 1.64 1.58 0 0 0
09/09/2009
1.58
 130,470 1.66 1.66 1.58 8,400 0 0
08/09/2009
1.66
 55,620 1.64 1.69 1.57 0 0 0
07/09/2009
1.64
 51,300 1.73 1.73 1.64 2,000 0 0
04/09/2009
1.73
 156,140 1.73 1.81 1.73 0 0 0
03/09/2009
1.73
 202,170 1.65 1.73 1.59 15,860 0 0
02/09/2009
1.65
 0 1.65 1.65 1.65 0 0 0
01/09/2009
1.65
 79,400 1.60 1.67 1.61 16,010 0 0
31/08/2009
1.60
 272,010 1.53 1.60 1.59 40 0 0
28/08/2009
1.53
 62,220 1.46 1.53 1.46 0 0 0
27/08/2009
1.46
 8,930 1.45 1.46 1.41 0 0 0
26/08/2009
1.45
 7,980 1.45 1.47 1.45 0 0 0
25/08/2009
1.45
 36,500 1.46 1.46 1.43 2,000 0 0
24/08/2009
1.46
 27,600 1.43 1.49 1.45 0 0 0
21/08/2009
1.43
 38,050 1.47 1.47 1.43 0 0 0
20/08/2009
1.47
 13,410 1.46 1.48 1.44 0 0 0
19/08/2009
1.46
 12,400 1.47 1.48 1.44 0 0 0
18/08/2009
1.47
 14,520 1.47 1.47 1.45 0 0 0
17/08/2009
1.47
 3,610 1.45 1.47 1.45 0 0 0
14/08/2009
1.45
 23,420 1.47 1.47 1.45 0 0 0
13/08/2009
1.47
 8,550 1.50 1.51 1.47 0 0 0
12/08/2009
1.50
 25,190 1.50 1.52 1.43 60 0 0
11/08/2009
1.50
 6,870 1.49 1.51 1.44 0 0 0
10/08/2009
1.49
 8,480 1.49 1.49 1.45 600 0 0
07/08/2009
1.49
 11,350 1.49 1.49 1.43 0 0 0
06/08/2009
1.49
 5,320 1.43 1.49 1.43 0 0 0
05/08/2009
1.43
 12,190 1.43 1.45 1.43 0 0 0
04/08/2009
1.43
 14,300 1.50 1.53 1.43 0 0 0
03/08/2009
1.50
 1,800 1.49 1.52 1.50 0 0 0
31/07/2009
1.49
 5,520 1.43 1.49 1.48 0 0 0
30/07/2009
1.43
 19,850 1.49 1.49 1.43 0 0 0
29/07/2009
1.49
 7,130 1.55 1.59 1.49 40 0 0
28/07/2009
1.55
 7,790 1.62 1.69 1.55 0 0 0
27/07/2009
1.62
 27,240 1.71 1.78 1.62 0 0 0
24/07/2009
1.71
 25,230 1.63 1.71 1.69 0 0 0
23/07/2009
1.63
 31,510 1.63 1.63 1.31 0 0 0
30/11/-0001
3.22
 101,200 3.22 3.23 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |