CTCP Đông Hải Bến Tre (dhc)

37.60
0
(0%)
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
(2024-08-20) 		-1.30 -3.38% 2,146,500 7,800 0.4
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-1.35 -3.51% 5,228,800 -175,606 -6.1
36.60
39.10
37.60
3 tháng
(2024-06-21) 		-5.25 -12.38% 10,288,700 -554,829 -21.2
36.60
42.40
37.60
6 tháng
(2024-03-25) 		-5.46 -12.81% 37,146,700 -244,127 -4.1
36.60
43.10
37.60
12 tháng
(2023-09-25) 		-4.60 -11.02% 75,116,800 4,200,608 184.7
35.18
45.09
37.60
24 tháng
(2022-09-30) 		-7.19 -16.22% 132,208,800 5,746,560 237.9
24.13
45.99
37.60
36 tháng
(2021-10-05) 		-30.81 -45.34% 194,989,100 3,774,064 152.2
24.13
71.14
37.60
60 tháng
(2019-10-16) 		18.40 98.08% 396,887,820 5,341,508 421.6
17.05
71.14
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
26.30
 445,270 26.52 26.52 26.27 0 0 0
17/09/2020
26.52
 681,800 26.35 26.61 26.30 1,900 19,180 -0.8
16/09/2020
26.35
 666,130 26.30 26.47 26.01 14,010 2,300 0.5
15/09/2020
26.30
 762,630 26.13 26.41 26.07 27,660 4,400 1.1
14/09/2020
26.13
 735,880 26.35 26.35 26.01 5,430 90 0.2
11/09/2020
26.35
 536,060 26.41 26.50 26.30 15,410 29,300 -0.6
10/09/2020
26.41
 626,270 26.47 26.78 26.24 400 650 -0.0
09/09/2020
26.47
 1,702,340 25.28 26.64 25.11 73,910 105,600 -1.5
08/09/2020
25.28
 456,100 25.16 25.42 25.05 62,940 25,000 1.7
07/09/2020
25.16
 713,200 25.45 25.45 25.05 61,500 25,000 1.6
04/09/2020
25.45
 917,660 25.22 25.56 24.91 0 5,000 -0.2
03/09/2020
25.22
 549,090 25.25 25.45 24.99 12,140 35,210 -1.0
01/09/2020
25.25
 521,820 24.82 25.28 24.77 29,320 0 1.3
31/08/2020
24.82
 1,025,250 25.16 25.22 24.68 13,450 55,220 -1.8
28/08/2020
25.16
 1,069,590 25.45 25.76 25.11 37,450 28,670 0.4
27/08/2020
25.45
 682,150 25.79 25.93 25.33 12,530 98,220 -3.9
26/08/2020
25.79
 733,440 25.65 25.96 25.19 15,580 11,160 0.2
25/08/2020
25.65
 651,200 26.04 26.07 25.65 0 17,400 -0.8
24/08/2020
26.04
 1,319,300 25.90 26.35 25.84 23,340 8,100 0.7
21/08/2020
25.90
 801,060 25.67 25.90 25.45 5,250 1,690 0.2
20/08/2020
25.67
 1,007,340 25.73 26.13 25.33 5,080 52,640 -2.2
19/08/2020
25.73
 889,920 25.11 25.90 25.08 85,980 0 3.9
18/08/2020
25.11
 645,140 25.39 25.50 25.11 7,180 0 0.3
17/08/2020
25.39
 626,620 25.50 25.50 25.05 7,830 3,180 0.2
14/08/2020
25.50
 1,193,380 25.90 25.90 25.31 24,400 18,780 0.3
13/08/2020
25.90
 1,328,670 25.22 25.90 25.05 188,330 16,990 7.7
12/08/2020
25.22
 687,600 25.39 25.50 25.02 8,200 10,720 -0.1
11/08/2020
25.39
 2,103,010 24.99 25.45 24.88 291,890 10,450 12.4
10/08/2020
24.99
 1,124,990 25.67 25.76 24.99 45,880 1,400 2.0
07/08/2020
25.67
 1,093,430 25.50 25.67 25.11 74,900 0 3.4
06/08/2020
25.50
 1,335,300 25.16 25.67 24.82 84,840 66,850 0.8
05/08/2020
25.16
 2,154,120 23.78 25.16 23.72 98,490 156,500 -2.6
04/08/2020
23.78
 628,220 23.58 23.80 23.44 10,230 5,000 0.2
03/08/2020
23.58
 789,560 22.84 23.63 22.84 142,870 0 5.9
31/07/2020
22.84
 880,480 23.27 23.35 22.70 14,210 168,760 -6.3
30/07/2020
23.27
 925,680 23.24 23.52 23.24 390,200 120,000 11.0
29/07/2020
23.24
 1,821,910 23.61 23.61 22.22 390,200 120,000 11.0
28/07/2020
23.61
 912,110 22.56 23.86 22.59 192,790 53,310 5.8
27/07/2020
22.56
 1,868,940 23.80 23.80 22.39 320,250 0 12.9
24/07/2020
23.80
 2,741,350 24.65 25.05 22.95 63,310 34,340 1.3
23/07/2020
24.65
 1,283,610 23.66 24.65 23.44 95,920 730 4.0
22/07/2020
23.66
 1,001,600 23.61 24.03 23.52 73,950 0 3.1
21/07/2020
23.61
 1,627,280 24.03 24.03 23.01 25,100 84,540 -2.5
20/07/2020
24.03
 1,576,530 24.34 24.80 23.80 37,020 16,820 0.9
17/07/2020
24.34
 975,650 24.17 24.74 24.06 96,750 0 4.2
16/07/2020
24.17
 1,019,810 23.52 24.23 23.52 89,580 55,200 1.5
15/07/2020
23.52
 1,351,200 24.37 24.71 23.52 18,910 57,580 -1.6
14/07/2020
24.37
 1,304,480 23.78 24.37 23.72 239,800 1,200 10.1
13/07/2020
23.78
 1,531,970 23.52 24.37 23.24 559,370 65,910 19.2
10/07/2020
23.52
 2,380,990 23.01 23.75 23.01 85,840 131,570 -1.9
09/07/2020
23.01
 1,263,310 21.51 23.01 22.78 0 399,520 -16.2
08/07/2020
21.51
 2,387,470 20.12 21.51 20.63 3,370,358 8,746,074 -182.7
07/07/2020
20.12
 1,730,330 20.52 21.11 20.12 168,680 495,180 -11.6
06/07/2020
20.52
 1,445,760 20.97 21.54 20.52 4,490 275,380 -10.0
03/07/2020
20.97
 1,169,170 21.48 22.39 20.91 58,600 227,980 -6.5
02/07/2020
21.48
 2,773,060 20.15 21.54 20.01 69,670 84,710 -0.6
01/07/2020
20.15
 533,490 19.58 20.29 19.55 22,010 16,500 0.2
30/06/2020
19.58
 533,910 19.27 19.84 19.33 36,070 68,050 -1.1
29/06/2020
19.27
 597,050 19.95 20.40 19.27 3,990 14,300 -0.4
26/06/2020
19.95
 677,170 19.67 20.69 19.67 0 2,000 -0.1
25/06/2020
19.67
 404,650 19.64 19.84 19.50 0 13,540 -0.5
24/06/2020
19.64
 421,690 19.33 19.84 19.24 0 12,080 -0.4
23/06/2020
19.33
 368,900 19.38 19.38 19.27 10,210 29,880 -0.7
22/06/2020
19.38
 307,480 19.55 19.55 19.36 1,000 13,730 -0.4
19/06/2020
19.55
 359,300 19.89 20.12 19.50 4,000 25,410 -0.7
18/06/2020
19.89
 223,990 19.67 20.12 19.55 23,530 1,650 0.8
17/06/2020
19.67
 348,490 19.27 19.72 19.10 6,870 21,950 -0.5
16/06/2020
19.27
 193,070 19.04 19.33 18.99 59,460 23,580 1.2
15/06/2020
19.04
 288,290 19.55 19.64 18.93 4,950 58,290 -1.8
12/06/2020
19.55
 513,410 19.84 19.84 19.04 39,900 75,640 -1.2
11/06/2020
19.84
 362,810 20.40 20.63 19.84 58,500 19,370 1.4
10/06/2020
20.40
 241,930 20.23 20.60 20.12 96,230 38,070 2.1
09/06/2020
20.23
 145,720 20.52 20.66 20.21 690 4,100 -0.1
08/06/2020
20.52
 287,730 20.12 20.74 20.12 91,490 0 3.3
05/06/2020
20.12
 312,770 20.38 20.38 20.04 14,700 87,470 -2.6
04/06/2020
20.38
 416,050 20.74 20.74 20.32 41,700 80,000 -1.4
03/06/2020
20.74
 160,230 20.83 20.91 20.57 44,500 3,900 1.5
02/06/2020
20.83
 149,130 20.57 20.97 20.52 85,940 1,070 3.1
01/06/2020
20.57
 176,740 20.86 20.89 20.55 10,970 0 0.4
29/05/2020
20.86
 60,680 20.97 21.17 20.74 28,200 0 1.0
28/05/2020
20.97
 240,700 20.74 21.14 20.57 76,560 2,510 2.7
27/05/2020
20.74
 105,450 21.08 21.42 20.74 14,060 8,780 0.2
26/05/2020
21.08
 253,900 20.38 21.20 20.35 38,500 800 1.4
25/05/2020
20.38
 152,570 20.46 20.57 20.29 19,010 0 0.7
22/05/2020
20.46
 94,110 20.69 20.69 20.46 8,840 790 0.3
21/05/2020
20.69
 75,350 20.21 20.74 20.18 8,110 0 0.3
20/05/2020
20.21
 211,030 20.46 20.46 20.12 0 3,000 -0.1
19/05/2020
20.46
 878,150 21.20 21.20 20.40 6,700 10,900 -0.1
18/05/2020
21.20
 146,360 21.25 21.31 21.08 26,250 0 1.0
15/05/2020
21.25
 151,330 21.08 21.31 21.14 3,150 2,000 0.0
14/05/2020
21.08
 1,094,730 21.42 21.99 21.08 22,930 50,000 -1.0
13/05/2020
21.42
 283,710 21.25 21.45 21.06 28,540 830 1.0
12/05/2020
21.25
 370,260 21.17 21.40 21.00 40,480 0 1.5
11/05/2020
21.17
 254,550 21.14 21.37 21.00 23,230 0 0.9
08/05/2020
21.14
 304,240 21.48 21.65 21.14 35,560 0 1.3
07/05/2020
21.48
 567,310 21.14 21.82 21.17 159,420 67,280 3.5
06/05/2020
21.14
 261,550 21.25 21.42 20.97 14,000 84,940 -2.6
05/05/2020
21.25
 87,930 21.11 21.31 20.97 15,730 0 0.6
04/05/2020
21.11
 289,090 21.54 21.65 20.91 19,570 2,890 0.6
29/04/2020
21.54
 1,209,670 20.97 21.93 20.97 415,200 0 15.8

Chính sách bảo mật | Điều khoản sử dụng |