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
(2024-08-21) 		-0.90 -2.34% 2,142,000 26,000 1.0
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-0.90 -2.34% 5,311,500 -158,206 -5.4
36.60
39.10
37.60
3 tháng
(2024-06-24) 		-2.75 -6.82% 9,897,200 -547,169 -20.9
36.60
41
37.60
6 tháng
(2024-03-25) 		-5.01 -11.75% 37,229,400 -226,727 -3.4
36.60
43.10
37.60
12 tháng
(2023-09-26) 		-3.96 -9.53% 74,442,000 4,207,808 185.0
35.18
45.09
37.60
24 tháng
(2022-10-03) 		-6.66 -15.06% 132,179,000 5,758,660 238.3
24.13
45.99
37.60
36 tháng
(2021-10-06) 		-32.36 -46.25% 193,741,000 3,347,364 112.0
24.13
71.14
37.60
60 tháng
(2019-10-17) 		18.90 101.06% 396,853,050 5,288,908 419.8
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)
11/07/2019
19.69
 329,160 19.74 19.74 19.38 67,050 0 2.9
10/07/2019
19.74
 167,950 19.80 19.80 19.42 15,100 0 0.7
09/07/2019
19.80
 147,280 19.78 19.83 19.71 24,000 0 1.1
08/07/2019
19.78
 217,370 19.78 19.94 19.69 1,000 0 0.0
05/07/2019
19.78
 203,700 19.29 20.09 19.38 400 0 0.0
04/07/2019
19.29
 145,950 19.13 19.29 19.11 0 4,000 -0.2
03/07/2019
19.13
 99,000 19.20 19.29 19.13 0 0 0
02/07/2019
19.20
 120,930 19.29 19.34 19.11 48,000 0 2.1
01/07/2019
19.29
 91,900 19.20 19.29 19.16 0 0 0
28/06/2019
19.20
 142,880 19.16 19.20 19.04 0 10 -0.0
27/06/2019
19.16
 287,990 19.36 19.38 19.16 0 0 0
26/06/2019
19.36
 191,850 18.93 19.42 18.93 0 0 0
25/06/2019
18.93
 154,530 18.84 19.16 18.67 0 0 0
24/06/2019
18.84
 129,470 19.00 19.02 18.71 0 0 0
21/06/2019
19.00
 116,040 19.16 19.20 19.00 0 0 0
20/06/2019
19.16
 78,400 19.16 19.25 19.07 0 0 0
19/06/2019
19.16
 131,820 19.16 19.29 19.11 2,000 0 0.1
18/06/2019
19.16
 75,630 19.25 19.25 19.13 0 0 0
17/06/2019
19.25
 100,040 19.40 19.42 19.16 21,190 0 0.9
14/06/2019
19.40
 120,350 19.40 19.47 19.29 20,380 0 0.9
13/06/2019
19.40
 73,960 19.40 19.47 19.16 0 0 0
12/06/2019
19.40
 55,770 19.20 19.65 19.16 500 25,570 -1.1
11/06/2019
19.20
 346,950 18.58 19.34 18.58 100,000 215,093 -4.8
10/06/2019
18.58
 115,710 18.49 18.71 18.35 0 100,000 -4.2
07/06/2019
18.49
 90,230 18.35 18.49 18.31 4,810 22,000 -0.7
06/06/2019
18.35
 120,990 18.22 18.40 18.17 2,000 15,000 -0.5
05/06/2019
18.22
 23,500 18.40 18.49 18.17 800 0 0.0
04/06/2019
18.40
 159,570 18.31 18.53 18.17 45,000 0 1.9
03/06/2019
18.31
 128,540 18.67 18.75 18.22 2,850 0 0.1
31/05/2019
18.67
 138,190 18.84 18.89 18.67 0 20,000 -0.8
30/05/2019
18.84
 333,640 18.53 18.84 18.31 43,800 6,150 1.6
29/05/2019
18.53
 175,990 18.31 18.62 18.35 55,500 22,500 1.4
28/05/2019
18.31
 78,880 18.29 18.31 17.91 12,500 0 0.5
27/05/2019
18.29
 237,370 18.53 18.53 17.66 0 128,100 -5.1
24/05/2019
18.53
 241,210 18.26 18.58 18.26 3,270 56,040 -2.2
23/05/2019
18.26
 143,920 18.26 18.35 18.04 5,120 5,340 -0.0
22/05/2019
18.26
 540,750 18.08 18.53 18.13 106,920 274,910 -6.9
21/05/2019
18.08
 255,840 17.42 18.31 17.33 120,880 72,850 1.9
20/05/2019
17.42
 70,880 17.42 17.46 17.24 16,000 0 0.6
17/05/2019
17.42
 87,920 17.42 17.64 17.37 18,400 0 0.7
16/05/2019
17.42
 99,130 17.82 17.86 17.42 9,600 51,000 -1.6
15/05/2019
17.82
 76,080 17.42 17.86 17.39 31,140 120 1.2
14/05/2019
17.42
 121,890 17.46 17.46 17.19 2,420 300 0.1
13/05/2019
17.46
 102,850 17.86 17.86 17.42 3,970 2,900 0.0
10/05/2019
17.86
 53,230 17.64 18.31 17.64 21,900 7,400 0.6
09/05/2019
17.64
 15,740 17.91 17.91 17.64 0 0 0
08/05/2019
17.91
 60,810 17.75 17.95 17.64 12,000 2,160 0.4
07/05/2019
17.75
 86,850 17.66 17.95 17.66 62,800 0 2.5
06/05/2019
17.66
 131,220 17.86 17.86 17.42 40,000 7,010 1.3
03/05/2019
17.86
 273,940 18.13 18.13 17.42 0 0 0
02/05/2019
18.13
 70,160 18.17 19.20 18.08 25,300 580 1.0
26/04/2019
18.17
 84,370 18.31 18.31 17.86 30,000 0 1.2
25/04/2019
18.31
 157,910 17.62 18.31 17.46 30,000 200,000 -6.8
24/04/2019
17.62
 119,580 17.50 17.77 17.50 4,250 0 0.2
23/04/2019
17.50
 104,070 17.59 17.59 17.19 200 12,330 -0.5
22/04/2019
17.59
 96,340 18.00 18.00 17.37 0 0 0
19/04/2019
18.00
 261,280 17.50 18.00 17.42 7,970 0 0.3
18/04/2019
17.50
 204,530 17.15 17.55 17.15 100 0 0.0
17/04/2019
17.15
 152,410 16.75 17.35 16.75 50,000 100,070 -2.0
16/04/2019
16.75
 88,840 16.70 16.75 16.43 100 0 0.0
12/04/2019
16.70
 95,180 16.75 16.88 16.66 1,000 430 0.0
11/04/2019
16.75
 106,270 16.57 16.92 16.61 10,100 0 0.4
10/04/2019
16.57
 203,730 16.16 16.66 16.21 7,000 0 0.3
09/04/2019
16.16
 96,030 16.12 16.61 16.12 2,000 500,000 -18.7
08/04/2019
16.12
 34,330 16.12 16.66 16.08 14,600 0 0.5
05/04/2019
16.12
 90,580 15.85 16.34 15.85 6,880 650 0.2
04/04/2019
15.85
 73,730 15.74 16.30 15.74 4,700 0 0.2
03/04/2019
15.74
 21,560 15.81 15.81 15.63 1,760 0 0.1
02/04/2019
15.81
 89,440 15.94 16.03 15.63 4,000 0 0.1
01/04/2019
15.94
 107,800 15.63 15.94 15.41 46,000 0 1.6
29/03/2019
15.63
 73,340 15.76 15.99 15.41 11,330 0 0.4
28/03/2019
15.76
 56,830 16.08 16.19 15.67 4,570 0 0.2
27/03/2019
16.08
 146,280 16.34 16.52 15.99 35,980 4,770 1.1
26/03/2019
16.34
 146,520 16.34 16.43 16.08 48,520 11,010 1.4
25/03/2019
16.34
 262,310 16.21 16.43 15.54 66,280 101,080 -1.3
22/03/2019
16.21
 329,820 16.08 16.34 15.90 128,300 131,300 -0.1
21/03/2019
16.08
 264,550 15.05 16.10 15.18 18,990 25,680 -0.2
20/03/2019
15.05
 32,230 15.36 15.36 14.78 0 0 0
19/03/2019
15.36
 98,370 14.78 15.36 14.74 35,500 0 1.2
18/03/2019
14.78
 22,900 14.87 15.09 14.78 2,000 0 0.1
15/03/2019
14.87
 50,560 14.87 15.09 14.74 0 0 0
14/03/2019
14.87
 50,860 15.09 15.16 14.83 16,460 26,000 -0.3
13/03/2019
15.09
 41,980 14.67 15.09 14.74 476,665 476,665 0
12/03/2019
14.67
 71,920 14.74 15.18 14.67 22,000 490 0.7
11/03/2019
14.74
 92,960 15.00 15.00 14.74 11,930 0 0.4
08/03/2019
15.00
 67,810 15.00 15.09 14.83 600 19,070 -0.6
07/03/2019
15.00
 86,360 15.16 15.18 15.00 15,000 2,000 0.4
06/03/2019
15.16
 55,950 15.18 15.41 15.03 1,000 1,200 -0.0
05/03/2019
15.18
 122,050 15.27 15.52 14.85 0 0 0
04/03/2019
15.27
 164,350 15.72 16.03 15.23 210,000 250,000 -1.4
01/03/2019
15.72
 98,370 15.49 15.85 15.49 0 0 0
28/02/2019
15.49
 138,510 15.45 16.08 15.45 10 0 0.0
27/02/2019
15.45
 277,040 15.09 15.99 15.18 25,000 48,260 -0.8
26/02/2019
15.09
 122,050 14.87 15.54 14.87 60,000 2,040 2.0
25/02/2019
14.87
 103,230 15.09 15.27 14.87 8,500 0 0.3
22/02/2019
15.09
 243,320 15.34 15.49 14.96 33,660 0 1.1
21/02/2019
15.34
 180,820 14.60 15.41 14.56 59,000 0 2.0
20/02/2019
14.60
 166,430 13.98 14.94 13.98 34,000 0 1.1
19/02/2019
13.98
 127,370 13.71 14.20 13.80 35,000 0 1.1
18/02/2019
13.71
 117,490 13.66 13.80 13.62 38,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |