CTCP Đông Hải Bến Tre (dhc)

36
0.30
(0.84%)
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
(2024-11-04) 		-0.45 -1.29% 1,895,100 -84,858 -2.9
34.40
35.75
35.70
2 tháng
(2024-10-03) 		-3 -8% 4,916,200 -7,558 -0.3
34.10
37.50
35.70
3 tháng
(2024-09-04) 		-3 -8% 7,201,100 -89,758 -3.4
34.10
37.60
35.70
6 tháng
(2024-06-05) 		-8.60 -19.95% 22,064,200 719,342 33.9
34.10
43.10
35.70
12 tháng
(2023-12-08) 		-2.83 -7.58% 66,386,300 3,604,877 159.6
34.10
44.95
35.70
24 tháng
(2022-12-13) 		5.29 18.09% 116,741,400 3,999,882 173.7
26.62
45.99
35.70
36 tháng
(2021-12-20) 		-28.35 -45.11% 174,270,600 463,233 -164.8
24.13
65.89
35.70
60 tháng
(2019-12-30) 		13.65 65.48% 392,301,910 3,572,467 351.7
17.05
71.14
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
36
 311,500 35.90 36.20 35.70 75,700 1,800 2.4
02/12/2024
35.70
 267,900 34.60 35.75 34.60 324,700 292,400 1.1
29/11/2024
34.50
 78,400 34.25 34.55 34.25 3,400 100 0.1
28/11/2024
34.40
 90,100 34.50 34.80 34.40 1,100 48,900 -1.6
27/11/2024
34.50
 48,400 34.55 34.70 34.40 1,000 0 0.0
26/11/2024
34.50
 84,000 34.60 34.80 34.50 1,700 0 0.1
25/11/2024
34.55
 135,500 34.55 34.85 34.50 4,100 0 0.1
22/11/2024
34.55
 63,200 34.55 35 34.45 4,900 0 0.2
21/11/2024
34.45
 178,300 34.50 34.60 34.40 2,700 0 0.1
20/11/2024
34.45
 296,800 34.35 34.50 34.20 7,300 400 0.2
19/11/2024
34.45
 89,200 34.65 34.65 34.45 0 11,058 -0.4
18/11/2024
34.50
 52,500 34.85 34.85 34.35 300 0 0.0
15/11/2024
34.50
 58,700 34.60 34.90 34.20 0 0 0
14/11/2024
34.60
 54,200 35.10 35.10 34.30 0 600 -0.0
13/11/2024
34.80
 170,600 35 35.20 33.70 400 74,900 -2.5
12/11/2024
35.20
 67,400 35.40 35.80 35.15 300 1,000 -0.0
11/11/2024
35.40
 91,500 35.70 36 35.30 6,100 9,700 -0.1
08/11/2024
35.65
 91,900 35.50 35.75 35.25 41,800 20,000 0.8
07/11/2024
35.75
 45,600 36 36 35.05 13,600 0 0.5
06/11/2024
35.50
 61,500 35 35.50 35 0 0 0
05/11/2024
35
 39,600 34.95 35.05 34.90 700 0 0.0
04/11/2024
34.95
 97,700 35.10 35.20 34.90 1,300 8,900 -0.3
01/11/2024
35.10
 48,700 35.60 35.60 35.05 0 3,200 -0.1
31/10/2024
35.60
 149,100 35.40 35.70 35.30 60,700 0 2.2
30/10/2024
35.30
 162,800 34.90 35.30 34.80 64,600 300 2.3
29/10/2024
34.70
 138,100 34.45 34.90 34.35 7,600 100 0.3
28/10/2024
34.45
 107,700 34.55 34.55 34.25 17,900 1,500 0.6
25/10/2024
34.45
 346,800 34.50 34.85 34 7,100 500 0.2
24/10/2024
34.10
 286,700 36.20 36.30 34.10 4,500 0 0.2
23/10/2024
36.15
 78,100 36.35 36.40 36.15 0 20,000 -0.7
22/10/2024
36.35
 184,700 36.55 36.80 36 0 0 0
21/10/2024
36.60
 390,200 36.40 36.75 36.40 50,000 14,900 1.3
18/10/2024
36.35
 65,700 36.85 36.85 36.35 0 2,900 -0.1
17/10/2024
36.60
 49,400 36.70 36.90 36.60 0 6,800 -0.2
16/10/2024
36.75
 54,900 36.65 36.90 36.60 0 0 0
15/10/2024
36.85
 95,100 37.05 37.10 36.80 3,100 6,800 -0.1
14/10/2024
37.05
 80,800 37.25 37.25 36.95 10,600 300 0.4
11/10/2024
37.05
 182,400 37.25 37.25 37 35,400 20,000 0.6
10/10/2024
37.20
 87,900 37.45 37.45 37.15 1,000 20,000 -0.7
09/10/2024
37.25
 63,900 37.20 37.40 37.20 6,000 9,000 -0.1
08/10/2024
37.20
 118,700 37.25 37.30 37.15 11,600 16,000 -0.2
07/10/2024
37.25
 69,400 37.15 37.55 37.15 8,300 4,800 0.1
04/10/2024
37.30
 55,600 37.50 37.60 37.30 0 2,000 -0.1
03/10/2024
37.50
 204,400 37.30 38 36.90 500 82,500 -3.1
02/10/2024
37.30
 56,600 37.50 37.60 37.30 300 800 -0.0
01/10/2024
37.60
 205,700 37.15 37.85 37.15 2,600 700 0.1
30/09/2024
37.15
 77,000 37 37.50 37 400 1,600 -0.0
27/09/2024
37.25
 79,100 37.25 37.30 37.10 15,800 0 0.6
26/09/2024
37.25
 71,300 37.30 37.40 37.20 7,600 20,300 -0.5
25/09/2024
37.30
 360,700 37.65 37.70 37 1,400 28,400 -1.0
24/09/2024
37.45
 35,500 37.50 37.50 37.30 1,100 6,000 -0.2
23/09/2024
37.50
 43,100 38.05 38.05 37.40 3,700 3,500 0.0
20/09/2024
37.60
 77,300 37.55 37.70 37.50 2,900 0 0.1
19/09/2024
37.60
 82,700 37.15 37.80 37.15 18,200 800 0.7
18/09/2024
37.15
 88,200 37.30 37.30 37 4,300 0 0.2
17/09/2024
37
 63,100 37 37.10 36.95 5,900 300 0.2
16/09/2024
36.95
 123,800 37.15 37.15 36.85 0 20,000 -0.7
13/09/2024
37.10
 67,200 37.10 37.20 36.95 100 40,100 -1.5
12/09/2024
37.10
 59,600 37.30 37.35 37 3,700 20,000 -0.6
11/09/2024
37.20
 117,800 36.90 37.40 36.80 3,000 400 0.1
10/09/2024
36.90
 126,400 37.70 37.70 36.85 400 0 0.0
09/09/2024
37.40
 65,300 36.95 37.50 36.95 0 0 0
06/09/2024
37
 184,100 37.05 37.20 36.85 4,000 0 0.1
05/09/2024
37.05
 203,600 37.50 37.75 37.05 0 15,200 -0.6
04/09/2024
37.50
 96,800 38.05 38.05 37.50 2,000 1,500 0.0
30/08/2024
38.05
 98,000 37.95 38.05 37.70 31,500 6,400 1.0
29/08/2024
38.10
 202,800 38 38.10 37.55 45,300 9,600 1.4
28/08/2024
38.10
 115,200 38.15 38.20 37.85 4,300 200 0.2
27/08/2024
38.15
 77,400 38.25 38.30 38 1,700 2,200 -0.0
26/08/2024
38.30
 61,300 38.40 38.60 38.20 600 4,900 -0.2
23/08/2024
38.40
 62,000 38.45 38.45 38 5,600 9,900 -0.2
22/08/2024
38.45
 109,100 38.50 38.60 38 5,300 1,000 0.2
21/08/2024
38.50
 137,600 38.45 38.70 38.35 2,500 0 0.1
20/08/2024
38.45
 87,200 38.20 38.50 38.20 1,100 1,900 -0.0
19/08/2024
38.50
 43,700 38.80 38.80 38.40 600 0 0.0
16/08/2024
38.45
 162,900 37.90 38.50 37.90 37,200 1,800 1.4
15/08/2024
38
 98,200 38 38.35 37.50 57,100 3,000 2.0
14/08/2024
38
 81,500 37.90 38.50 37.90 28,200 0 1.1
13/08/2024
38
 68,800 38 38.10 37.70 3,200 0 0.1
12/08/2024
37.95
 155,200 37.90 37.95 37.30 72,900 0 2.8
09/08/2024
37.40
 83,600 36.95 37.60 36.95 0 1,900 -0.1
08/08/2024
36.90
 247,100 37.20 37.40 36.40 400 9,300 -0.3
07/08/2024
36.80
 44,400 36.60 37 36.60 0 1,900 -0.1
06/08/2024
36.60
 639,600 37.05 37.50 36 1,900 298,800 -10.8
05/08/2024
37.25
 376,700 38.15 38.15 36.50 5,000 85,400 -3.0
02/08/2024
38.20
 112,400 38.15 38.50 38 7,200 12,300 -0.2
01/08/2024
38.60
 153,400 39 39 38.20 3,600 0 0.1
31/07/2024
39.10
 162,400 38.50 39.10 38.45 22,900 300 0.9
30/07/2024
39.10
 52,800 39.25 39.25 38.80 200 0 0.0
29/07/2024
38.75
 29,600 39 39.05 38.75 200 0 0.0
26/07/2024
38.70
 41,600 38.55 38.80 38.50 500 0 0.0
25/07/2024
38.55
 23,100 38.90 38.90 38.20 1,100 2,600 -0.1
24/07/2024
38.60
 130,200 38.40 38.80 38.05 1,100 1,800 -0.0
23/07/2024
38.50
 144,400 38.50 39 38.50 0 10,400 -0.4
22/07/2024
38.50
 230,700 39.10 39.50 38.35 4,800 400 0.2
19/07/2024
39.45
 83,300 39.70 39.70 39.10 12,900 300 0.5
18/07/2024
39.70
 189,500 39.60 39.70 39.05 1,500 81,500 -3.1
17/07/2024
39.70
 498,900 40.20 40.20 38.50 13,500 102,800 -3.5
16/07/2024
40.05
 286,000 40.40 40.85 40.05 11,200 101,000 -3.6
15/07/2024
40.50
 107,800 40.40 40.85 40.20 7,600 7,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |