CTCP Đông Hải Bến Tre (dhc)

34.30
-0.30
(-0.87%)
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)
16/01/2014
1.99
 10,030 1.91 1.99 1.80 7,000 0 0.1
15/01/2014
1.91
 920 1.95 1.95 1.91 0 0 0
14/01/2014
1.95
 250 1.95 1.95 1.95 0 0 0
13/01/2014
1.95
 1,010 1.89 1.95 1.89 0 0 0
10/01/2014
1.89
 2,020 1.89 1.89 1.89 0 0 0
09/01/2014
1.89
 17,610 1.93 1.93 1.89 9,000 0 0.1
08/01/2014
1.93
 9,150 1.91 1.93 1.91 7,900 0 0.1
07/01/2014
1.91
 24,410 1.87 1.91 1.87 11,800 0 0.1
06/01/2014
1.87
 8,230 1.85 1.87 1.85 7,200 0 0.1
03/01/2014
1.85
 8,350 1.85 1.85 1.85 7,000 0 0.1
02/01/2014
1.85
 1,070 1.85 1.85 1.85 620 0 0.0
31/12/2013
1.85
 1,500 1.78 1.85 1.80 0 0 0
30/12/2013
1.78
 3,580 1.82 1.82 1.78 0 0 0
27/12/2013
1.82
 400 1.82 1.82 1.82 0 0 0
26/12/2013
1.82
 6,200 1.85 1.87 1.82 0 0 0
25/12/2013
1.85
 2,100 1.82 1.85 1.82 0 0 0
24/12/2013
1.82
 1,480 1.89 1.91 1.82 0 0 0
23/12/2013
1.89
 1,100 1.87 1.89 1.89 0 0 0
20/12/2013
1.87
 9,000 1.85 1.87 1.87 0 0 0
19/12/2013
1.85
 3,360 1.89 1.89 1.80 0 0 0
18/12/2013
1.89
 40 1.91 1.91 1.89 0 0 0
17/12/2013
1.91
 1,400 1.91 1.91 1.91 0 0 0
16/12/2013
1.91
 5,090 1.80 1.91 1.89 0 0 0
13/12/2013
1.80
 1,180 1.70 1.80 1.80 0 0 0
12/12/2013
1.70
 0 1.70 1.70 1.70 0 0 0
11/12/2013
1.70
 1,100 1.82 1.82 1.70 0 0 0
10/12/2013
1.82
 200 1.82 1.82 1.82 0 0 0
09/12/2013
1.82
 100 1.89 1.89 1.82 0 0 0
06/12/2013
1.89
 670 1.78 1.89 1.87 0 0 0
05/12/2013
1.78
 40 1.78 1.85 1.78 0 0 0
04/12/2013
1.78
 500 1.78 1.78 1.78 0 0 0
03/12/2013
1.78
 500 1.78 1.85 1.78 0 0 0
02/12/2013
1.78
 1,410 1.82 1.85 1.78 0 0 0
29/11/2013
1.82
 2,560 1.78 1.89 1.82 0 0 0
28/11/2013
1.78
 2,500 1.87 1.87 1.78 0 0 0
27/11/2013
1.87
 2,810 1.87 1.93 1.87 0 0 0
26/11/2013
1.87
 7,270 1.95 1.99 1.87 0 0 0
25/11/2013
1.95
 1,110 1.95 1.95 1.93 0 0 0
22/11/2013
1.95
 0 1.95 1.95 1.95 0 0 0
21/11/2013
1.95
 210 1.91 1.95 1.91 0 0 0
20/11/2013
1.91
 13,010 1.91 1.91 1.87 0 0 0
19/11/2013
1.91
 5,010 1.87 1.91 1.89 0 0 0
18/11/2013
1.87
 0 1.87 1.87 1.87 0 0 0
15/11/2013
1.87
 130 1.78 1.87 1.82 0 0 0
14/11/2013
1.78
 0 1.78 1.78 1.78 0 0 0
13/11/2013
1.78
 220 1.82 1.95 1.78 0 0 0
12/11/2013
1.82
 0 1.82 1.82 1.82 0 0 0
11/11/2013
1.82
 3,500 1.87 1.87 1.80 0 0 0
08/11/2013
1.87
 10 1.80 1.87 1.87 0 0 0
07/11/2013
1.80
 500 1.89 1.89 1.80 0 0 0
06/11/2013
1.89
 20 1.85 1.89 1.89 0 0 0
05/11/2013
1.85
 360 1.76 1.85 1.85 0 0 0
04/11/2013
1.76
 0 1.76 1.76 1.76 0 0 0
01/11/2013
1.76
 5,800 1.76 1.80 1.76 0 0 0
31/10/2013
1.76
 810 1.76 1.87 1.76 0 0 0
30/10/2013
1.76
 900 1.76 1.76 1.76 0 0 0
29/10/2013
1.76
 0 1.76 1.76 1.76 0 0 0
28/10/2013
1.76
 0 1.76 1.76 1.76 0 0 0
25/10/2013
1.76
 2,160 1.74 1.80 1.74 0 0 0
24/10/2013
1.74
 150 1.76 1.76 1.72 0 0 0
23/10/2013
1.76
 750 1.74 1.76 1.74 0 0 0
22/10/2013
1.74
 7,660 1.70 1.74 1.70 0 0 0
21/10/2013
1.70
 100 1.70 1.70 1.70 0 0 0
18/10/2013
1.70
 50 1.59 1.70 1.68 0 0 0
17/10/2013
1.59
 2,320 1.51 1.59 1.59 0 0 0
16/10/2013
1.51
 30 1.61 1.61 1.51 0 0 0
15/10/2013
1.61
 0 1.61 1.61 1.61 0 0 0
14/10/2013
1.61
 5,430 1.61 1.61 1.61 0 0 0
11/10/2013
1.61
 7,190 1.72 1.82 1.61 0 0 0
10/10/2013
1.72
 4,110 1.72 1.72 1.72 0 0 0
09/10/2013
1.72
 10 1.70 1.72 1.72 0 0 0
08/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
07/10/2013
1.70
 100 1.61 1.70 1.70 0 0 0
04/10/2013
1.61
 1,020 1.68 1.70 1.61 0 0 0
03/10/2013
1.68
 120 1.57 1.68 1.68 0 0 0
02/10/2013
1.57
 30 1.48 1.57 1.57 0 0 0
01/10/2013
1.48
 0 1.48 1.48 1.48 0 0 0
30/09/2013
1.48
 15,050 1.48 1.57 1.48 0 0 0
27/09/2013
1.48
 20 1.44 1.53 1.48 0 0 0
26/09/2013
1.44
 10,020 1.51 1.59 1.42 0 0 0
25/09/2013
1.51
 0 1.51 1.51 1.51 0 0 0
24/09/2013
1.51
 460 1.42 1.51 1.51 0 0 0
23/09/2013
1.42
 10 1.53 1.53 1.42 0 0 0
20/09/2013
1.53
 100 1.44 1.53 1.53 0 0 0
19/09/2013
1.44
 50 1.38 1.44 1.44 0 0 0
18/09/2013
1.38
 50 1.31 1.38 1.38 0 0 0
17/09/2013
1.31
 0 1.31 1.31 1.31 0 0 0
16/09/2013
1.31
 0 1.31 1.31 1.31 0 0 0
13/09/2013
1.31
 10 1.40 1.40 1.31 0 0 0
12/09/2013
1.40
 60 1.48 1.48 1.40 0 0 0
11/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
10/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
09/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
06/09/2013
1.48
 0 1.48 1.48 1.48 0 0 0
05/09/2013
1.48
 1,500 1.48 1.48 1.48 0 0 0
04/09/2013
1.48
 36,250 1.59 1.70 1.48 0 0 0
03/09/2013
1.59
 0 1.59 1.59 1.59 0 0 0
30/08/2013
1.59
 0 1.59 1.59 1.59 0 0 0
29/08/2013
1.59
 130 1.59 1.59 1.59 0 0 0
28/08/2013
1.59
 0 1.59 1.59 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |