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)
14/06/2012
1.65
 90 1.59 1.65 1.65 0 0 0
13/06/2012
1.59
 4,010 1.55 1.59 1.51 0 0 0
12/06/2012
1.55
 8,020 1.61 1.68 1.55 0 0 0
11/06/2012
1.61
 0 1.61 1.61 1.61 0 0 0
08/06/2012
1.61
 1,050 1.57 1.63 1.61 0 0 0
07/06/2012
1.57
 40 1.63 1.70 1.57 0 0 0
06/06/2012
1.63
 10 1.72 1.72 1.63 0 0 0
05/06/2012
1.72
 10 1.80 1.80 1.72 0 0 0
04/06/2012
1.80
 0 1.80 1.80 1.80 0 0 0
01/06/2012
1.80
 100 1.87 1.87 1.80 0 0 0
31/05/2012
1.87
 510 1.89 1.89 1.80 0 0 0
30/05/2012
1.89
 0 1.89 1.89 1.89 0 0 0
29/05/2012
1.89
 100 1.97 1.97 1.89 0 0 0
28/05/2012
1.97
 10 1.93 1.97 1.97 0 0 0
25/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
24/05/2012
1.93
 10 1.87 1.93 1.93 0 0 0
23/05/2012
1.87
 170 1.93 1.93 1.87 0 0 0
22/05/2012
1.93
 20 1.93 1.93 1.85 0 0 0
21/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
18/05/2012
1.93
 820 1.95 1.95 1.87 0 0 0
17/05/2012
1.95
 30 1.87 1.95 1.78 0 0 0
16/05/2012
1.87
 140 1.87 1.93 1.87 0 0 0
15/05/2012
1.87
 3,000 1.95 1.95 1.87 0 0 0
14/05/2012
1.95
 29,810 1.97 1.97 1.89 0 0 0
11/05/2012
1.97
 42,000 2.01 2.01 1.93 0 0 0
10/05/2012
2.01
 5,500 2.01 2.04 2.01 0 0 0
09/05/2012
2.01
 11,910 1.97 2.01 1.95 0 0 0
08/05/2012
1.97
 18,050 1.97 1.99 1.97 0 0 0
07/05/2012
1.97
 3,350 1.99 1.99 1.91 0 0 0
04/05/2012
1.99
 30,710 1.93 2.01 1.93 0 0 0
03/05/2012
1.93
 13,210 1.95 1.95 1.93 0 0 0
02/05/2012
1.95
 2,010 1.95 1.95 1.93 0 0 0
27/04/2012
1.95
 21,190 1.91 1.99 1.93 0 0 0
26/04/2012
1.91
 2,510 1.97 1.99 1.91 0 2,500 -0.0
25/04/2012
1.97
 19,100 1.97 1.97 1.91 0 0 0
24/04/2012
1.97
 21,260 1.95 1.97 1.91 0 2,500 -0.0
23/04/2012
1.95
 15,010 1.95 2.01 1.89 0 4,000 -0.0
20/04/2012
1.95
 10,090 1.95 1.95 1.87 0 0 0
19/04/2012
1.95
 17,770 1.93 1.95 1.89 0 0 0
18/04/2012
1.93
 4,340 1.91 1.93 1.91 0 0 0
17/04/2012
1.91
 2,780 1.89 1.91 1.87 0 0 0
16/04/2012
1.89
 68,680 1.85 1.93 1.80 0 0 0
13/04/2012
1.85
 16,630 1.91 1.93 1.82 0 0 0
12/04/2012
1.91
 8,390 1.93 1.93 1.89 0 0 0
11/04/2012
1.93
 4,180 1.85 1.93 1.80 0 1,000 -0.0
10/04/2012
1.85
 25,900 1.87 1.91 1.78 0 0 0
09/04/2012
1.87
 2,900 1.80 1.87 1.74 0 0 0
06/04/2012
1.80
 15,850 1.85 1.93 1.80 0 0 0
05/04/2012
1.85
 27,660 1.80 1.89 1.72 0 0 0
04/04/2012
1.80
 10,350 1.89 1.97 1.80 0 0 0
03/04/2012
1.89
 5,820 1.95 2.01 1.87 0 0 0
30/03/2012
1.95
 5,240 2.01 2.10 1.93 0 0 0
29/03/2012
2.01
 10 2.12 2.12 2.01 0 0 0
28/03/2012
2.12
 27,150 2.23 2.23 2.12 0 0 0
27/03/2012
2.23
 66,720 2.27 2.27 2.16 0 0 0
26/03/2012
2.27
 85,150 2.16 2.27 2.08 0 0 0
23/03/2012
2.16
 81,870 2.10 2.18 2.14 0 0 0
22/03/2012
2.10
 82,860 2.01 2.10 2.10 0 0 0
21/03/2012
2.01
 40,930 1.93 2.01 2.01 0 0 0
20/03/2012
1.93
 59,050 1.85 1.93 1.91 0 0 0
19/03/2012
1.85
 59,750 1.76 1.85 1.80 0 0 0
16/03/2012
1.76
 11,700 1.85 1.91 1.76 0 0 0
15/03/2012
1.85
 3,700 1.85 1.85 1.76 0 0 0
14/03/2012
1.85
 2,310 1.85 1.85 1.76 0 0 0
13/03/2012
1.85
 16,150 1.82 1.87 1.82 0 0 0
12/03/2012
1.82
 44,010 1.82 1.87 1.78 0 0 0
09/03/2012
1.82
 47,510 1.74 1.82 1.80 0 0 0
08/03/2012
1.74
 17,810 1.80 1.82 1.74 0 0 0
07/03/2012
1.80
 18,010 1.72 1.80 1.70 0 1,000 -0.0
06/03/2012
1.72
 80,760 1.80 1.89 1.72 0 0 0
05/03/2012
1.80
 54,020 1.80 1.89 1.80 0 0 0
02/03/2012
1.80
 113,840 1.72 1.80 1.76 0 0 0
01/03/2012
1.72
 560 1.78 1.78 1.70 0 0 0
29/02/2012
1.78
 6,010 1.72 1.78 1.72 1,000 0 0.0
28/02/2012
1.72
 12,510 1.80 1.80 1.72 0 0 0
27/02/2012
1.80
 12,000 1.74 1.80 1.65 0 0 0
24/02/2012
1.74
 4,820 1.80 1.80 1.72 0 0 0
23/02/2012
1.80
 30,310 1.74 1.80 1.65 0 0 0
22/02/2012
1.74
 20,890 1.72 1.80 1.70 0 0 0
21/02/2012
1.72
 110 1.80 1.80 1.72 0 0 0
20/02/2012
1.80
 21,790 1.72 1.80 1.74 0 0 0
17/02/2012
1.72
 11,010 1.65 1.72 1.70 0 0 0
16/02/2012
1.65
 3,200 1.72 1.72 1.65 0 0 0
15/02/2012
1.72
 10 1.80 1.80 1.72 0 0 0
14/02/2012
1.80
 1,550 1.80 1.80 1.78 0 0 0
13/02/2012
1.80
 11,230 1.74 1.80 1.74 0 0 0
10/02/2012
1.74
 13,800 1.76 1.82 1.72 0 0 0
09/02/2012
1.76
 1,600 1.82 1.82 1.76 0 0 0
08/02/2012
1.82
 16,000 1.78 1.82 1.78 0 0 0
07/02/2012
1.78
 30,510 1.80 1.80 1.72 0 0 0
06/02/2012
1.80
 9,600 1.76 1.82 1.80 0 0 0
03/02/2012
1.76
 4,850 1.74 1.76 1.70 0 0 0
02/02/2012
1.74
 23,230 1.70 1.78 1.70 0 0 0
01/02/2012
1.70
 3,750 1.74 1.74 1.65 0 0 0
31/01/2012
1.74
 182,900 1.68 1.74 1.70 0 0 0
30/01/2012
1.68
 21,110 1.61 1.68 1.61 0 0 0
20/01/2012
1.61
 22,000 1.61 1.68 1.61 0 0 0
19/01/2012
1.61
 3,110 1.61 1.68 1.61 0 0 0
18/01/2012
1.61
 21,000 1.68 1.70 1.61 0 0 0
17/01/2012
1.68
 10 1.61 1.68 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |