CTCP Đông Hải Bến Tre (dhc)

32.05
-0.50
(-1.54%)
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
(2025-11-12) 		-0.70 -2.11% 5,179,800 -401,500 -13.6
32.05
34.05
32.05
2 tháng
(2025-10-13) 		-0.96 -2.88% 10,849,300 -940,500 -32.3
31.09
35.25
32.05
3 tháng
(2025-09-15) 		-1.45 -4.26% 18,207,100 -1,278,800 -44.6
31.09
36.77
32.05
6 tháng
(2025-06-16) 		8.26 34.03% 45,448,500 -1,344,205 -45.9
24.29
36.77
32.05
12 tháng
(2024-12-17) 		5.18 18.93% 80,686,100 -3,296,778 -94.3
20.16
36.77
32.05
24 tháng
(2023-12-25) 		3.27 11.16% 149,365,300 963,299 89.8
20.16
36.77
32.05
36 tháng
(2022-12-28) 		9.45 40.89% 199,521,500 791,819 82.6
20.16
36.77
32.05
60 tháng
(2021-01-07) 		3.04 10.29% 347,382,600 4,381,805 394.2
18.97
55.95
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2009
1.99
 46,200 1.89 1.99 1.84 0 0 0
30/11/2009
1.89
 35,280 1.81 1.89 1.82 0 0 0
27/11/2009
1.81
 58,880 1.81 1.89 1.73 0 0 0
26/11/2009
1.81
 90,030 1.90 1.90 1.81 0 0 0
25/11/2009
1.90
 23,070 2.00 2.00 1.90 0 0 0
24/11/2009
2.00
 37,420 2.04 2.04 1.99 0 0 0
23/11/2009
2.04
 12,550 2.08 2.08 2.02 0 0 0
20/11/2009
2.08
 73,570 2.07 2.09 2.04 0 0 0
19/11/2009
2.07
 57,590 2.04 2.13 2.01 0 0 0
18/11/2009
2.04
 20,720 2.07 2.08 2.00 0 0 0
17/11/2009
2.07
 33,140 2.15 2.15 2.07 0 0 0
16/11/2009
2.15
 228,060 2.17 2.17 2.07 0 0 0
13/11/2009
2.17
 115,260 2.19 2.19 2.08 0 2,110 0
12/11/2009
2.19
 24,510 2.14 2.21 2.14 0 0 0
11/11/2009
2.14
 68,030 2.14 2.14 2.09 0 0 0
10/11/2009
2.14
 39,020 2.16 2.19 2.10 0 0 0
09/11/2009
2.16
 89,430 2.27 2.27 2.16 4,000 0 0
06/11/2009
2.27
 97,400 2.17 2.27 2.27 0 0 0
05/11/2009
2.17
 129,880 2.07 2.17 2.03 0 0 0
04/11/2009
2.07
 131,190 2.01 2.07 1.91 0 30,000 0
03/11/2009
2.01
 81,000 2.11 2.11 2.01 0 0 0
02/11/2009
2.11
 224,070 2.22 2.23 2.11 0 0 0
30/10/2009
2.22
 116,430 2.12 2.22 2.12 0 0 0
29/10/2009
2.12
 144,100 2.23 2.23 2.12 500 0 0
28/10/2009
2.23
 123,330 2.22 2.28 2.11 0 0 0
27/10/2009
2.22
 126,910 2.32 2.32 2.21 0 0 0
26/10/2009
2.32
 247,360 2.34 2.45 2.28 10,200 0 0
23/10/2009
2.34
 229,530 2.46 2.57 2.34 0 2,000 0
22/10/2009
2.46
 604,510 2.35 2.46 2.40 20,000 1,000 0
21/10/2009
2.35
 313,410 2.45 2.46 2.33 20,000 0 0
20/10/2009
2.45
 150,070 2.34 2.45 2.45 2,000 0 0
19/10/2009
2.34
 216,190 2.23 2.34 2.28 10,000 0 0
16/10/2009
2.23
 291,860 2.13 2.23 2.23 1,000 1,500 0
15/10/2009
2.13
 54,940 2.03 2.13 2.13 0 0 0
14/10/2009
2.03
 30,200 1.94 2.03 2.03 0 0 0
13/10/2009
1.94
 53,750 1.85 1.94 1.94 0 0 0
12/10/2009
1.85
 39,820 1.77 1.85 1.85 0 0 0
09/10/2009
1.77
 118,590 1.69 1.77 1.69 1,500 0 0
08/10/2009
1.69
 51,400 1.69 1.69 1.66 0 38,210 0
07/10/2009
1.69
 74,750 1.69 1.70 1.68 0 0 0
06/10/2009
1.69
 35,190 1.68 1.69 1.65 1,000 0 0
05/10/2009
1.68
 12,210 1.69 1.69 1.64 0 0 0
02/10/2009
1.69
 34,700 1.66 1.69 1.62 0 0 0
01/10/2009
1.66
 37,660 1.70 1.70 1.65 0 0 0
30/09/2009
1.70
 93,820 1.67 1.71 1.64 0 0 0
29/09/2009
1.67
 68,320 1.65 1.69 1.62 0 0 0
28/09/2009
1.65
 61,520 1.68 1.71 1.65 0 0 0
25/09/2009
1.68
 60,080 1.68 1.68 1.65 0 0 0
24/09/2009
1.68
 37,120 1.69 1.69 1.62 0 0 0
23/09/2009
1.69
 67,660 1.69 1.72 1.64 0 0 0
22/09/2009
1.69
 67,590 1.69 1.69 1.66 0 0 0
21/09/2009
1.69
 93,530 1.66 1.73 1.64 0 0 0
18/09/2009
1.66
 33,360 1.65 1.66 1.62 200 0 0
17/09/2009
1.65
 52,600 1.62 1.69 1.63 1,000 0 0
16/09/2009
1.62
 178,460 1.55 1.62 1.55 0 0 0
15/09/2009
1.55
 38,930 1.56 1.56 1.54 0 0 0
14/09/2009
1.56
 49,060 1.56 1.58 1.56 0 0 0
11/09/2009
1.56
 36,240 1.54 1.60 1.55 0 0 0
10/09/2009
1.54
 29,170 1.54 1.59 1.54 0 0 0
09/09/2009
1.54
 130,470 1.61 1.61 1.54 8,400 0 0
08/09/2009
1.61
 55,620 1.59 1.64 1.52 0 0 0
07/09/2009
1.59
 51,300 1.68 1.68 1.59 2,000 0 0
04/09/2009
1.68
 156,140 1.68 1.76 1.68 0 0 0
03/09/2009
1.68
 202,170 1.60 1.68 1.55 15,860 0 0
02/09/2009
1.60
 0 1.60 1.60 1.60 0 0 0
01/09/2009
1.60
 79,400 1.56 1.62 1.57 16,010 0 0
31/08/2009
1.56
 272,010 1.48 1.56 1.55 40 0 0
28/08/2009
1.48
 62,220 1.42 1.48 1.42 0 0 0
27/08/2009
1.42
 8,930 1.41 1.42 1.37 0 0 0
26/08/2009
1.41
 7,980 1.41 1.43 1.41 0 0 0
25/08/2009
1.41
 36,500 1.42 1.42 1.39 2,000 0 0
24/08/2009
1.42
 27,600 1.39 1.45 1.41 0 0 0
21/08/2009
1.39
 38,050 1.43 1.43 1.39 0 0 0
20/08/2009
1.43
 13,410 1.42 1.44 1.40 0 0 0
19/08/2009
1.42
 12,400 1.43 1.44 1.40 0 0 0
18/08/2009
1.43
 14,520 1.43 1.43 1.41 0 0 0
17/08/2009
1.43
 3,610 1.41 1.43 1.41 0 0 0
14/08/2009
1.41
 23,420 1.43 1.43 1.41 0 0 0
13/08/2009
1.43
 8,550 1.46 1.47 1.43 0 0 0
12/08/2009
1.46
 25,190 1.46 1.48 1.39 60 0 0
11/08/2009
1.46
 6,870 1.45 1.47 1.40 0 0 0
10/08/2009
1.45
 8,480 1.45 1.45 1.41 600 0 0
07/08/2009
1.45
 11,350 1.45 1.45 1.39 0 0 0
06/08/2009
1.45
 5,320 1.38 1.45 1.38 0 0 0
05/08/2009
1.38
 12,190 1.38 1.41 1.38 0 0 0
04/08/2009
1.38
 14,300 1.46 1.48 1.38 0 0 0
03/08/2009
1.46
 1,800 1.45 1.48 1.46 0 0 0
31/07/2009
1.45
 5,520 1.38 1.45 1.44 0 0 0
30/07/2009
1.38
 19,850 1.45 1.45 1.38 0 0 0
29/07/2009
1.45
 7,130 1.50 1.55 1.45 40 0 0
28/07/2009
1.50
 7,790 1.58 1.64 1.50 0 0 0
27/07/2009
1.58
 27,240 1.66 1.73 1.58 0 0 0
24/07/2009
1.66
 25,230 1.58 1.66 1.64 0 0 0
23/07/2009
1.58
 31,510 1.58 1.58 1.28 0 0 0
30/11/-0001
3.13
 101,200 3.12 3.14 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |