CTCP Đông Hải Bến Tre (dhc)

34.80
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
(2024-10-14) 		-1.85 -4.99% 2,734,000 173,426 6.4
34.10
37.05
34.80
2 tháng
(2024-09-16) 		-1.75 -4.74% 4,880,400 61,610 2.3
34.10
37.60
34.80
3 tháng
(2024-08-15) 		-2.80 -7.37% 7,056,600 149,010 5.7
34.10
38.50
34.80
6 tháng
(2024-05-17) 		-4.77 -11.93% 30,384,500 1,260,154 56.4
34.10
43.10
34.80
12 tháng
(2023-11-20) 		-3.88 -9.93% 67,255,700 3,208,818 143.4
34.10
44.95
34.80
24 tháng
(2022-11-24) 		8.94 34.03% 123,194,800 5,378,862 223.1
26.26
45.99
34.80
36 tháng
(2021-11-29) 		-33.72 -48.93% 175,714,100 78,374 -198.6
24.13
69.07
34.80
60 tháng
(2019-12-10) 		12.37 54.20% 394,110,270 3,621,648 353.0
17.05
71.14
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
10.23
 16,670 10.54 10.97 10.23 15,520 0 0.5
07/04/2017
10.54
 31,280 10.43 10.92 10.13 26,030 500 0.9
05/04/2017
10.43
 67,790 10.08 10.43 10.08 45,020 0 1.5
04/04/2017
10.08
 149,410 10.17 10.87 10.08 23,070 0 0.8
03/04/2017
10.17
 25,640 10.45 10.45 10.11 6,920 1,000 0.2
31/03/2017
10.45
 59,000 10.45 10.45 10.23 19,160 0 0.6
30/03/2017
10.45
 44,100 9.81 10.48 9.81 14,550 0 0.5
29/03/2017
9.81
 21,210 10.17 10.63 9.47 1,280 21,000 -0.6
28/03/2017
10.17
 8,360 10.20 10.20 9.94 140 0 0.0
27/03/2017
10.20
 11,060 10.23 10.23 9.93 10 0 0.0
24/03/2017
10.23
 39,580 10.23 10.54 10.14 30 8,250 -0.3
23/03/2017
10.23
 45,670 10.26 10.54 10.23 400 24,550 -0.8
22/03/2017
10.26
 43,410 10.45 10.89 10.23 40 0 0.0
21/03/2017
10.45
 17,550 10.45 10.68 10.26 3,210 0 0.1
20/03/2017
10.45
 6,910 10.63 10.63 10.45 2,120 0 0.1
17/03/2017
10.63
 18,730 10.60 10.77 10.45 550 0 0.0
16/03/2017
10.60
 12,920 10.66 10.98 10.45 2,480 0 0.1
15/03/2017
10.66
 52,010 10.69 11.44 10.54 2,090 4,000 -0.1
14/03/2017
10.69
 77,990 10.69 10.69 10.65 0 0 0
13/03/2017
10.69
 13,520 10.72 10.94 10.57 10 0 0.0
10/03/2017
10.72
 44,730 10.81 11.00 10.69 20 0 0.0
09/03/2017
10.81
 51,220 10.81 11.00 10.69 240 20,000 -0.7
08/03/2017
10.81
 16,010 11.00 11.12 10.78 30 0 0.0
07/03/2017
11.00
 101,590 11.00 11.00 10.39 60 0 0.0
06/03/2017
11.00
 8,070 10.84 11.15 10.78 70 0 0.0
03/03/2017
10.84
 118,820 10.87 11.06 10.48 104,870 37,000 2.4
02/03/2017
10.87
 73,660 10.78 10.87 10.69 62,110 13,000 1.7
01/03/2017
10.78
 56,280 10.87 10.87 10.78 0 20 -0.0
28/02/2017
10.87
 28,150 10.87 10.87 10.78 30 0 0.0
27/02/2017
10.87
 28,240 10.80 11.00 10.78 780 1,700 -0.0
24/02/2017
10.80
 22,800 10.84 10.97 10.78 70 0 0.0
23/02/2017
10.84
 23,020 11.09 11.09 10.84 60 0 0.0
22/02/2017
11.09
 26,260 11.15 11.15 10.97 150 0 0.0
21/02/2017
11.15
 44,190 11.00 11.30 10.90 21,500 0 0.8
20/02/2017
11.00
 7,780 11.15 11.15 10.87 30 0 0.0
17/02/2017
11.15
 19,520 10.90 11.18 10.81 480 0 0.0
16/02/2017
10.90
 34,970 10.87 10.90 10.69 30 6,080 -0.2
15/02/2017
10.87
 7,800 10.84 10.90 10.87 1,000 0 0.0
14/02/2017
10.84
 23,920 10.84 10.94 10.75 1,090 360 0.0
13/02/2017
10.84
 22,280 10.74 11.15 10.75 20 0 0.0
10/02/2017
10.74
 36,650 10.97 10.97 10.69 20 0 0.0
09/02/2017
10.97
 40,210 11.00 11.00 10.87 10 0 0.0
08/02/2017
11.00
 11,580 10.84 11.00 10.72 30 0 0.0
07/02/2017
10.84
 28,600 10.87 11.00 10.23 90 0 0.0
06/02/2017
10.87
 18,950 10.89 11.24 10.14 60 0 0.0
03/02/2017
10.89
 1,120 11.30 11.67 10.87 30 0 0.0
02/02/2017
11.30
 70 11.30 11.61 11.00 40 0 0.0
25/01/2017
11.30
 23,560 10.98 11.74 10.81 2,810 18,500 -0.6
24/01/2017
10.98
 24,120 10.87 11.00 10.90 10 20,000 -0.7
23/01/2017
10.87
 159,300 10.87 11.21 10.84 1,510 158,470 -5.6
20/01/2017
10.87
 13,300 10.90 10.90 10.84 1,800 0 0.1
19/01/2017
10.90
 67,340 10.87 10.90 10.72 9,200 46,150 -1.3
18/01/2017
10.87
 104,770 10.90 10.97 10.78 0 70,220 -2.5
17/01/2017
10.90
 75,270 10.90 11.21 10.84 0 36,010 -1.3
16/01/2017
10.90
 6,570 10.90 11.21 10.87 20 0 0.0
13/01/2017
10.90
 56,630 11.00 11.00 10.89 2,050 46,090 -1.6
12/01/2017
11.00
 165,170 11.30 11.30 10.97 10 123,070 -4.4
11/01/2017
11.30
 7,960 11.30 11.30 11.00 10 140 -0.0
10/01/2017
11.30
 73,560 11.06 11.30 10.97 0 38,990 -1.4
09/01/2017
11.06
 41,400 11.21 11.21 11.03 10 28,000 -1.0
06/01/2017
11.21
 100,860 11.24 11.24 11.00 30 50,000 -1.8
05/01/2017
11.24
 71,030 11.30 11.30 11.00 60 50,000 -1.8
04/01/2017
11.30
 13,710 11.45 11.45 10.66 20 0 0.0
03/01/2017
11.45
 10,550 11.45 11.49 11.30 130 0 0.0
30/12/2016
11.45
 73,260 11.42 11.45 11.30 39,390 0 1.5
29/12/2016
11.42
 65,070 11.27 11.55 11.27 30 0 0.0
28/12/2016
11.27
 90,730 11.52 11.52 11.27 10 0 0.0
27/12/2016
11.52
 139,880 11.35 11.52 11.27 10 0 0.0
26/12/2016
11.35
 55,550 11.55 11.55 11.30 2,860 0 0.1
23/12/2016
11.55
 850 11.55 11.55 11.39 150 200 -0.0
22/12/2016
11.55
 26,810 11.55 11.55 11.39 26,670 0 1.0
21/12/2016
11.55
 25,200 11.55 11.61 11.30 12,370 0 0.5
20/12/2016
11.55
 48,740 11.55 11.61 11.53 43,740 0 1.7
19/12/2016
11.55
 38,510 11.55 11.61 11.24 36,530 6,500 1.1
16/12/2016
11.55
 5,010 11.61 11.61 11.49 10 0 0.0
15/12/2016
11.61
 17,310 11.49 11.61 11.30 120 0 0.0
14/12/2016
11.49
 5,490 11.61 11.61 11.30 0 0 0
13/12/2016
11.61
 12,000 11.45 11.61 11.61 12,000 0 0.5
12/12/2016
11.45
 6,610 11.61 11.97 11.45 40 0 0.0
09/12/2016
11.61
 45,870 11.18 11.61 11.18 195,020 422,083 -8.4
08/12/2016
11.18
 146,190 11.21 11.24 11.15 1,000 100,000 -3.6
07/12/2016
11.21
 76,960 11.24 11.30 11.06 10 40,510 -1.5
06/12/2016
11.24
 62,360 11.45 11.45 11.21 30 56,110 -2.1
05/12/2016
11.45
 85,380 11.55 11.71 11.33 670 72,660 -2.7
02/12/2016
11.55
 33,490 11.55 11.55 11.55 200 1,100 -0.0
01/12/2016
11.55
 28,320 11.45 11.55 11.39 0 0 0
30/11/2016
11.45
 30,500 11.36 11.58 11.36 0 0 0
29/11/2016
11.36
 15,550 11.33 12.08 11.36 10 0 0.0
28/11/2016
11.33
 31,510 11.39 11.39 11.30 0 0 0
25/11/2016
11.39
 27,610 11.58 11.58 11.39 140 0 0.0
24/11/2016
11.58
 1,010 11.45 11.59 11.58 610 0 0.0
23/11/2016
11.45
 6,920 11.39 11.59 11.30 30 0 0.0
22/11/2016
11.39
 75,840 11.61 11.67 11.39 420 0 0.0
21/11/2016
11.61
 780 11.61 11.61 11.61 0 0 0
18/11/2016
11.61
 27,170 11.61 11.76 11.49 40 0 0.0
17/11/2016
11.61
 46,590 11.61 11.76 11.61 120 0 0.0
16/11/2016
11.61
 17,190 11.61 11.61 11.55 120 0 0.0
15/11/2016
11.61
 35,240 11.55 11.61 11.52 210 4,000 -0.1
14/11/2016
11.55
 67,490 11.61 11.73 11.49 40 48,660 -1.8
11/11/2016
11.61
 10,620 11.70 11.76 11.61 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |