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)
27/08/2013
1.59
 1,600 1.63 1.63 1.59 0 0 0
26/08/2013
1.63
 700 1.70 1.70 1.63 0 0 0
23/08/2013
1.70
 50 1.74 1.74 1.70 0 0 0
22/08/2013
1.74
 200 1.70 1.74 1.74 0 0 0
21/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
20/08/2013
1.70
 150 1.70 1.70 1.70 0 0 0
19/08/2013
1.70
 250 1.70 1.70 1.70 0 0 0
16/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
15/08/2013
1.70
 12,300 1.68 1.74 1.70 0 0 0
14/08/2013
1.68
 2,340 1.57 1.68 1.68 0 0 0
13/08/2013
1.57
 100 1.68 1.68 1.57 0 0 0
12/08/2013
1.68
 60 1.59 1.68 1.68 0 0 0
09/08/2013
1.59
 30 1.70 1.70 1.59 0 0 0
08/08/2013
1.70
 1,000 1.63 1.70 1.70 0 0 0
07/08/2013
1.63
 10,200 1.63 1.74 1.63 0 0 0
06/08/2013
1.63
 0 1.63 1.63 1.63 0 0 0
05/08/2013
1.63
 20 1.53 1.63 1.63 0 0 0
02/08/2013
1.53
 500 1.63 1.63 1.53 0 0 0
01/08/2013
1.63
 0 1.63 1.63 1.63 0 0 0
31/07/2013
1.63
 70 1.63 1.63 1.63 0 0 0
30/07/2013
1.63
 20,100 1.61 1.72 1.63 0 0 0
29/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
26/07/2013
1.61
 3,010 1.72 1.82 1.61 3,000 0 0.0
25/07/2013
1.72
 10 1.72 1.72 1.72 0 0 0
24/07/2013
1.72
 20,000 1.61 1.72 1.72 0 0 0
23/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
22/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
19/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
18/07/2013
1.61
 2,010 1.65 1.70 1.61 0 0 0
17/07/2013
1.65
 3,100 1.59 1.70 1.65 0 0 0
16/07/2013
1.59
 1,470 1.61 1.72 1.59 0 0 0
15/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
12/07/2013
1.61
 220 1.61 1.70 1.61 0 0 0
11/07/2013
1.61
 36,020 1.61 1.72 1.61 0 0 0
10/07/2013
1.61
 14,200 1.61 1.72 1.61 0 0 0
09/07/2013
1.61
 20,400 1.61 1.72 1.61 0 0 0
08/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
05/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
04/07/2013
1.61
 0 1.61 1.61 1.61 0 0 0
03/07/2013
1.61
 15,150 1.70 1.74 1.61 0 0 0
02/07/2013
1.70
 2,090 1.59 1.70 1.59 0 0 0
01/07/2013
1.59
 0 1.59 1.59 1.59 0 0 0
28/06/2013
1.59
 5,200 1.63 1.70 1.59 0 0 0
27/06/2013
1.63
 30,150 1.63 1.74 1.63 0 0 0
26/06/2013
1.63
 430 1.72 1.72 1.63 0 0 0
25/06/2013
1.72
 860 1.78 1.78 1.70 0 0 0
24/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
21/06/2013
1.78
 12,920 1.70 1.78 1.70 0 0 0
20/06/2013
1.70
 9,000 1.59 1.70 1.63 0 0 0
19/06/2013
1.59
 14,000 1.57 1.68 1.59 0 0 0
18/06/2013
1.57
 12,010 1.59 1.70 1.57 0 0 0
17/06/2013
1.59
 20,500 1.55 1.65 1.59 0 0 0
14/06/2013
1.55
 160 1.59 1.70 1.55 0 0 0
13/06/2013
1.59
 12,110 1.65 1.70 1.59 0 0 0
12/06/2013
1.65
 0 1.65 1.65 1.65 0 0 0
11/06/2013
1.65
 15,570 1.65 1.65 1.65 0 500 -0.0
10/06/2013
1.65
 110 1.57 1.65 1.63 0 0 0
07/06/2013
1.57
 0 1.57 1.57 1.57 0 0 0
06/06/2013
1.57
 0 1.57 1.57 1.57 0 0 0
05/06/2013
1.57
 57,270 1.57 1.68 1.57 0 0 0
04/06/2013
1.57
 8,110 1.53 1.63 1.53 0 0 0
03/06/2013
1.53
 1,910 1.63 1.63 1.53 500 0 0.0
31/05/2013
1.63
 26,370 1.53 1.63 1.59 0 0 0
30/05/2013
1.53
 0 1.53 1.53 1.53 0 0 0
29/05/2013
1.53
 5,490 1.44 1.53 1.48 0 0 0
28/05/2013
1.44
 28,930 1.36 1.44 1.36 0 0 0
27/05/2013
1.36
 100,010 1.40 1.44 1.36 0 0 0
24/05/2013
1.40
 9,590 1.46 1.55 1.38 0 0 0
23/05/2013
1.46
 620 1.48 1.48 1.44 0 0 0
22/05/2013
1.48
 10 1.59 1.59 1.48 0 0 0
21/05/2013
1.59
 9,300 1.51 1.59 1.51 0 200 -0.0
20/05/2013
1.51
 2,000 1.51 1.55 1.51 0 0 0
17/05/2013
1.51
 64,080 1.53 1.63 1.48 0 0 0
16/05/2013
1.53
 1,720 1.61 1.61 1.51 0 0 0
15/05/2013
1.61
 20,650 1.55 1.61 1.59 0 0 0
14/05/2013
1.55
 45,510 1.65 1.70 1.55 0 0 0
13/05/2013
1.65
 65,250 1.59 1.70 1.59 0 0 0
10/05/2013
1.59
 84,180 1.51 1.59 1.42 0 0 0
09/05/2013
1.51
 1,800 1.42 1.51 1.40 0 0 0
08/05/2013
1.42
 170 1.40 1.42 1.42 0 0 0
07/05/2013
1.40
 50 1.40 1.40 1.38 0 0 0
06/05/2013
1.40
 110 1.48 1.48 1.40 0 0 0
03/05/2013
1.48
 0 1.48 1.48 1.48 0 0 0
02/05/2013
1.48
 15,930 1.40 1.48 1.48 0 0 0
26/04/2013
1.40
 0 1.40 1.40 1.40 0 0 0
25/04/2013
1.40
 6,100 1.48 1.51 1.40 0 0 0
24/04/2013
1.48
 0 1.48 1.48 1.48 0 0 0
23/04/2013
1.48
 0 1.48 1.48 1.48 0 0 0
22/04/2013
1.48
 186,490 1.44 1.53 1.42 0 0 0
18/04/2013
1.44
 10 1.55 1.55 1.44 0 0 0
17/04/2013
1.55
 5,010 1.51 1.55 1.42 0 0 0
16/04/2013
1.51
 60 1.42 1.51 1.51 0 0 0
15/04/2013
1.42
 0 1.42 1.42 1.42 0 0 0
12/04/2013
1.42
 112,010 1.42 1.44 1.34 0 0 0
11/04/2013
1.42
 70,000 1.42 1.48 1.42 0 0 0
10/04/2013
1.42
 8,100 1.34 1.42 1.42 0 0 0
09/04/2013
1.34
 3,500 1.42 1.46 1.34 0 0 0
08/04/2013
1.42
 1,900 1.48 1.53 1.42 0 0 0
05/04/2013
1.48
 6,770 1.40 1.48 1.48 0 0 0
04/04/2013
1.40
 50 1.48 1.48 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |