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
(2024-10-15) 		-2.05 -5.56% 2,823,800 88,626 3.5
34.10
36.85
34.80
2 tháng
(2024-09-16) 		-2.15 -5.82% 5,051,000 -12,890 -0.3
34.10
37.60
34.80
3 tháng
(2024-08-16) 		-3.65 -9.49% 7,129,000 20,410 1.1
34.10
38.50
34.80
6 tháng
(2024-05-20) 		-4.97 -12.50% 28,834,700 1,156,654 52.7
34.10
43.10
34.80
12 tháng
(2023-11-20) 		-4.28 -10.96% 67,426,300 3,134,318 140.9
34.10
44.95
34.80
24 tháng
(2022-11-25) 		7.22 26.17% 122,884,700 5,053,162 212.0
26.62
45.99
34.80
36 tháng
(2021-11-30) 		-34.27 -49.62% 175,615,500 -105,126 -210.0
24.13
69.07
34.80
60 tháng
(2019-12-11) 		12.19 53.90% 394,088,390 3,574,308 351.7
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)
23/06/2016
11.05
 107,310 10.86 11.05 10.83 1,040 0 0.0
22/06/2016
10.86
 235,560 10.86 11.10 10.80 2,480 0 0.1
21/06/2016
10.86
 310,280 10.56 11.29 10.56 860 0 0.0
20/06/2016
10.56
 205,670 10.40 10.64 10.37 0 0 0
17/06/2016
10.40
 93,740 10.40 10.56 10.29 300 0 0.0
16/06/2016
10.40
 273,690 10.23 10.48 10.23 500 0 0.0
15/06/2016
10.23
 92,430 10.26 10.26 10.18 0 0 0
14/06/2016
10.26
 72,710 10.26 10.26 10.07 100 0 0.0
13/06/2016
10.26
 72,400 10.29 10.32 10.13 20,010 0 0.8
10/06/2016
10.29
 128,800 10.15 10.40 9.99 7,000 0 0.3
09/06/2016
10.15
 479,360 9.83 10.15 9.75 9,120 0 0.3
08/06/2016
9.83
 163,310 9.80 9.94 9.72 20,000 0 0.7
07/06/2016
9.80
 30,850 9.86 9.86 9.67 0 0 0
06/06/2016
9.86
 44,660 9.88 9.88 9.72 0 0 0
03/06/2016
9.88
 39,190 9.88 9.91 9.64 0 500 -0.0
02/06/2016
9.88
 70,530 9.61 9.88 9.69 0 0 0
01/06/2016
9.61
 83,140 9.29 9.61 9.21 16,240 0 0.6
31/05/2016
9.29
 25,710 9.21 9.42 9.18 3,270 0 0.1
30/05/2016
9.21
 119,750 9.29 9.45 9.21 0 40,000 -1.4
27/05/2016
9.29
 37,170 9.42 9.48 9.23 5,080 0 0.2
26/05/2016
9.42
 9,810 9.48 9.56 9.42 1,140 0 0.0
25/05/2016
9.48
 51,330 9.29 9.61 9.42 940 0 0.0
24/05/2016
9.29
 32,960 9.37 9.86 9.29 650 0 0.0
23/05/2016
9.37
 20,140 9.23 9.42 9.18 0 0 0
20/05/2016
9.23
 16,370 9.23 9.34 9.15 10 0 0.0
19/05/2016
9.23
 51,000 9.23 9.61 9.07 20 0 0.0
18/05/2016
9.23
 63,960 9.26 9.34 9.15 1,500 0 0.1
17/05/2016
9.26
 91,000 9.23 9.31 9.12 500 0 0.0
16/05/2016
9.23
 19,240 9.23 9.42 9.18 1,000 0 0.0
13/05/2016
9.23
 63,430 9.48 9.48 9.23 0 7,700 -0.3
12/05/2016
9.48
 51,570 9.61 9.61 9.34 0 5,000 -0.2
11/05/2016
9.61
 31,990 9.64 9.67 9.29 20 2,000 -0.1
10/05/2016
9.64
 20,430 9.50 9.67 9.48 90 0 0.0
09/05/2016
9.50
 73,890 9.72 9.72 9.50 0 0 0
06/05/2016
9.72
 215,120 9.94 10.13 9.72 2,970 0 0.1
05/05/2016
9.94
 34,260 9.94 9.96 9.86 0 0 0
04/05/2016
9.94
 142,190 10.04 10.04 9.94 0 0 0
29/04/2016
10.04
 118,850 10.04 10.10 9.99 0 3,000 -0.1
28/04/2016
10.04
 98,600 10.10 10.10 10.02 30 2,500 -0.1
27/04/2016
10.10
 82,310 10.18 10.26 10.10 10 0 0.0
26/04/2016
10.18
 96,810 10.07 10.21 10.02 0 5,000 -0.2
25/04/2016
10.07
 118,980 9.91 10.07 9.91 190 1,760 -0.1
22/04/2016
9.91
 155,980 10.07 10.07 9.91 0 0 0
21/04/2016
10.07
 113,050 9.96 10.07 9.94 1,000 23,000 -0.8
20/04/2016
9.96
 226,840 9.75 10.10 9.75 15,000 35,000 -0.7
19/04/2016
9.75
 419,680 10.45 10.45 9.75 0 0 0
15/04/2016
10.45
 103,590 10.34 10.56 10.37 4,500 0 0.2
14/04/2016
10.34
 62,890 10.37 10.42 10.29 1,600 0 0.1
13/04/2016
10.37
 113,990 10.26 10.51 10.26 0 0 0
12/04/2016
10.26
 203,960 9.80 10.26 9.88 500 0 0.0
11/04/2016
9.80
 184,690 9.80 10.02 9.75 0 0 0
08/04/2016
9.80
 224,940 9.75 10.02 9.75 0 1,300 -0.0
07/04/2016
9.75
 85,780 9.58 9.99 9.61 5,210 0 0.2
06/04/2016
9.58
 183,100 9.56 9.72 9.48 21,600 0 0.8
05/04/2016
9.56
 22,390 9.42 9.69 9.37 5,400 0 0.2
04/04/2016
9.42
 151,520 9.53 9.61 9.34 24,360 0 0.9
01/04/2016
9.53
 106,200 9.53 9.67 9.42 0 0 0
31/03/2016
9.53
 121,120 9.67 9.83 9.53 0 0 0
30/03/2016
9.67
 155,370 9.48 9.80 9.48 1,480 0 0.1
29/03/2016
9.48
 162,200 9.58 9.96 9.48 4,560 0 0.2
28/03/2016
9.58
 155,930 9.12 9.75 9.12 500 0 0.0
25/03/2016
9.12
 115,140 9.10 9.12 9.02 0 1,000 -0.0
24/03/2016
9.10
 97,320 9.31 9.42 9.07 0 0 0
23/03/2016
9.31
 279,140 8.80 9.31 8.80 0 0 0
22/03/2016
8.80
 204,590 8.61 8.91 8.64 301,000 0 9.7
21/03/2016
8.61
 37,810 8.61 8.66 8.47 0 0 0
18/03/2016
8.61
 37,240 8.61 8.66 8.47 0 0 0
17/03/2016
8.61
 69,260 8.66 8.88 8.45 0 0 0
16/03/2016
8.66
 63,800 8.75 8.80 8.58 0 0 0
15/03/2016
8.75
 24,930 8.80 8.88 8.69 0 0 0
14/03/2016
8.80
 78,810 8.85 9.02 8.80 0 0 0
11/03/2016
8.85
 224,370 8.61 9.02 8.61 12,800 0 0.4
10/03/2016
8.61
 169,850 8.42 8.61 8.42 0 0 0
09/03/2016
8.42
 183,540 8.42 8.58 8.42 0 0 0
08/03/2016
8.42
 28,160 8.47 8.58 8.42 0 0 0
07/03/2016
8.47
 89,160 8.80 8.80 8.47 0 0 0
04/03/2016
8.80
 78,300 8.66 8.93 8.50 0 0 0
03/03/2016
8.66
 30,340 8.80 8.85 8.61 0 0 0
02/03/2016
8.80
 80,180 8.61 9.02 8.64 14,600 10 0.5
01/03/2016
8.61
 496,380 8.07 8.61 8.12 3,020 480 0.1
29/02/2016
8.07
 101,480 8.07 8.10 8.04 0 5,000 -0.1
26/02/2016
8.07
 26,890 7.96 8.10 7.96 20 0 0.0
25/02/2016
7.96
 80,980 7.93 8.01 7.93 1,000 0 0.0
24/02/2016
7.93
 106,120 8.04 8.07 7.88 900 0 0.0
23/02/2016
8.04
 113,220 8.01 8.04 7.93 0 16,040 -0.5
22/02/2016
8.01
 66,610 7.99 8.04 7.93 2,000 23,280 -0.6
19/02/2016
7.99
 77,120 8.01 8.10 7.93 180 17,000 -0.5
18/02/2016
8.01
 26,270 8.01 8.10 8.01 4,360 8,000 -0.1
17/02/2016
8.01
 159,590 7.96 8.12 7.91 58,000 11,000 1.4
16/02/2016
7.96
 110,430 8.10 8.26 7.96 185,300 221,200 -1.1
15/02/2016
8.10
 1,430 7.99 8.23 7.99 30 0 0.0
05/02/2016
7.99
 55,310 8.01 8.04 7.99 0 0 0
04/02/2016
8.01
 25,450 8.04 8.07 8.01 0 0 0
03/02/2016
8.04
 1,340 8.20 8.66 8.04 240 0 0.0
02/02/2016
8.20
 15,290 8.12 8.23 8.01 9,100 0 0.3
01/02/2016
8.12
 139,300 8.07 8.23 7.99 74,000 0 2.2
29/01/2016
8.07
 41,550 8.07 8.10 8.04 30 0 0.0
28/01/2016
8.07
 42,500 8.04 8.07 7.99 0 0 0
27/01/2016
8.04
 103,540 8.04 8.28 7.99 0 0 0
26/01/2016
8.04
 138,980 8.04 8.10 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |