CTCP Đông Hải Bến Tre (dhc)

34.45
-0.15
(-0.43%)
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)
20/06/2014
3.03
 341,890 2.95 3.14 2.93 0 0 0
19/06/2014
2.95
 37,040 2.93 2.95 2.86 0 0 0
18/06/2014
2.93
 52,460 2.95 2.97 2.91 20 3,000 -0.0
17/06/2014
2.95
 14,710 2.93 2.95 2.86 300 0 0.0
16/06/2014
2.93
 0 2.93 2.93 2.93 0 0 0
13/06/2014
2.93
 13,220 2.86 2.93 2.86 3,220 0 0.0
12/06/2014
2.86
 11,130 2.84 2.93 2.86 40 0 0.0
11/06/2014
2.84
 70,550 2.82 2.95 2.78 50 0 0.0
10/06/2014
2.82
 22,400 2.86 3.01 2.82 10 0 0.0
09/06/2014
2.86
 22,270 2.84 3.01 2.84 10 0 0.0
06/06/2014
2.84
 23,000 2.84 2.84 2.82 0 0 0
05/06/2014
2.84
 2,010 2.82 2.84 2.82 0 0 0
04/06/2014
2.82
 19,200 2.86 2.86 2.82 0 0 0
03/06/2014
2.86
 14,950 2.86 2.86 2.84 1,300 0 0.0
02/06/2014
2.86
 26,710 2.84 3.03 2.82 1,750 0 0.0
30/05/2014
2.84
 13,000 2.93 2.93 2.84 30 0 0.0
29/05/2014
2.93
 11,500 2.91 2.93 2.88 0 0 0
28/05/2014
2.91
 22,300 2.93 2.95 2.86 0 0 0
27/05/2014
2.93
 28,260 2.97 3.14 2.86 400 0 0.0
26/05/2014
2.97
 12,260 2.93 2.97 2.84 0 0 0
23/05/2014
2.93
 5,000 2.97 2.97 2.93 0 0 0
22/05/2014
2.97
 13,650 2.95 2.97 2.86 0 0 0
21/05/2014
2.95
 37,560 2.91 2.97 2.82 0 0 0
20/05/2014
2.91
 25,490 2.80 2.91 2.76 1,480 0 0.0
19/05/2014
2.80
 20,000 2.80 2.82 2.80 0 0 0
16/05/2014
2.80
 10,080 2.76 2.80 2.76 10,000 0 0.1
15/05/2014
2.76
 18,020 2.65 2.80 2.61 5,920 0 0.1
14/05/2014
2.65
 22,290 2.71 2.88 2.65 1,090 0 0.0
13/05/2014
2.71
 38,310 2.78 2.80 2.65 0 0 0
12/05/2014
2.78
 41,380 2.97 2.97 2.78 0 0 0
09/05/2014
2.97
 12,010 2.82 2.97 2.88 1,060 0 0.0
08/05/2014
2.82
 112,050 2.99 2.99 2.80 20,000 0 0.3
07/05/2014
2.99
 17,780 2.97 3.08 2.95 0 0 0
06/05/2014
2.97
 65,240 2.99 2.99 2.95 17,680 0 0.2
05/05/2014
2.99
 32,640 3.12 3.12 2.97 0 0 0
29/04/2014
3.12
 5,130 3.10 3.14 3.10 20 0 0.0
28/04/2014
3.10
 61,710 3.10 3.12 3.05 0 0 0
25/04/2014
3.10
 7,780 3.12 3.24 3.08 0 0 0
24/04/2014
3.12
 26,580 3.10 3.12 3.08 0 0 0
23/04/2014
3.10
 32,650 3.14 3.14 3.08 0 0 0
22/04/2014
3.14
 45,850 3.08 3.14 3.03 6,050 0 0.1
21/04/2014
3.08
 28,140 3.16 3.16 3.03 210 0 0.0
18/04/2014
3.16
 68,970 3.14 3.18 3.10 670 0 0.0
17/04/2014
3.14
 46,090 3.14 3.14 3.12 0 0 0
16/04/2014
3.14
 8,490 3.18 3.18 3.12 0 0 0
15/04/2014
3.18
 54,150 3.24 3.24 3.14 50 0 0.0
14/04/2014
3.24
 10,430 3.24 3.24 3.20 0 0 0
11/04/2014
3.24
 15,700 3.24 3.27 3.18 10 0 0.0
10/04/2014
3.24
 61,400 3.16 3.24 3.18 12,390 0 0.2
08/04/2014
3.16
 47,340 3.16 3.16 3.14 0 0 0
07/04/2014
3.16
 29,290 3.14 3.16 3.14 0 0 0
04/04/2014
3.14
 103,010 3.14 3.18 3.10 0 0 0
03/04/2014
3.14
 31,420 3.08 3.14 3.08 1,000 6,040 -0.1
02/04/2014
3.08
 91,330 3.14 3.16 3.05 0 500 -0.0
01/04/2014
3.14
 24,020 3.12 3.14 3.03 300,000 0 4.5
31/03/2014
3.12
 39,540 3.16 3.16 3.12 100 0 0.0
28/03/2014
3.16
 80,190 3.08 3.16 3.08 0 0 0
27/03/2014
3.08
 18,020 3.10 3.10 2.99 100 0 0.0
26/03/2014
3.10
 69,420 3.12 3.12 3.03 1,000 0 0.0
25/03/2014
3.12
 46,770 3.14 3.18 3.10 100,000 0 1.5
24/03/2014
3.14
 66,710 3.01 3.20 3.01 0 0 0
21/03/2014
3.01
 116,710 2.97 3.05 2.97 1,420 0 0.0
20/03/2014
2.97
 89,150 2.97 2.97 2.91 100,000 0 1.4
19/03/2014
2.97
 65,310 2.97 2.97 2.93 0 0 0
18/03/2014
2.97
 55,920 2.99 2.99 2.93 20 0 0.0
17/03/2014
2.99
 21,190 2.97 3.03 2.97 0 0 0
14/03/2014
2.97
 131,360 2.95 2.99 2.95 0 0 0
13/03/2014
2.95
 47,420 2.88 2.95 2.88 0 0 0
12/03/2014
2.88
 73,360 2.95 2.97 2.88 2,800 0 0.0
11/03/2014
2.95
 194,050 2.80 2.99 2.74 12,240 0 0.2
10/03/2014
2.80
 19,380 2.78 2.80 2.74 5,000 0 0.1
07/03/2014
2.78
 31,980 2.82 2.82 2.78 20 0 0.0
06/03/2014
2.82
 69,140 2.82 2.86 2.78 20 0 0.0
05/03/2014
2.82
 92,930 2.80 2.86 2.78 6,090 0 0.1
04/03/2014
2.80
 77,320 2.71 2.80 2.67 320 0 0.0
03/03/2014
2.71
 93,730 2.88 2.91 2.69 2,290 0 0.0
28/02/2014
2.88
 53,810 2.76 2.88 2.65 130 0 0.0
27/02/2014
2.76
 58,570 2.74 2.86 2.65 300 0 0.0
26/02/2014
2.74
 187,650 2.57 2.74 2.67 0 0 0
25/02/2014
2.57
 151,320 2.42 2.57 2.46 0 0 0
24/02/2014
2.42
 123,510 2.27 2.42 2.29 4,800 0 0.1
21/02/2014
2.27
 54,690 2.31 2.33 2.23 0 0 0
20/02/2014
2.31
 77,650 2.31 2.33 2.25 5,000 0 0.1
19/02/2014
2.31
 34,170 2.38 2.38 2.31 20 0 0.0
18/02/2014
2.38
 28,280 2.42 2.42 2.33 0 0 0
17/02/2014
2.42
 36,930 2.42 2.44 2.33 0 0 0
14/02/2014
2.42
 188,690 2.33 2.46 2.31 7,000 0 0.1
13/02/2014
2.33
 53,440 2.33 2.35 2.27 50 0 0.0
12/02/2014
2.33
 4,820 2.29 2.35 2.29 100 0 0.0
11/02/2014
2.29
 94,330 2.33 2.35 2.27 19,000 0 0.2
10/02/2014
2.33
 43,280 2.31 2.40 2.31 5,300 0 0.1
07/02/2014
2.31
 25,950 2.40 2.40 2.31 2,800 0 0.0
06/02/2014
2.40
 20,470 2.33 2.44 2.33 2,510 0 0.0
27/01/2014
2.33
 23,100 2.31 2.33 2.21 9,350 280 0.1
24/01/2014
2.31
 49,360 2.21 2.31 2.21 7,100 0 0.1
23/01/2014
2.21
 67,240 2.14 2.29 2.14 3,000 0 0.0
22/01/2014
2.14
 103,940 2.04 2.16 2.01 17,000 0 0.2
21/01/2014
2.04
 110,840 1.91 2.04 1.87 10,000 0 0.1
20/01/2014
1.91
 2,000 1.89 1.91 1.91 0 0 0
17/01/2014
1.89
 5,880 1.99 1.99 1.87 5,880 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |