CTCP Đông Hải Bến Tre (dhc)

37.60
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
(2024-08-20) 		-1.30 -3.38% 2,146,500 7,800 0.4
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-1.35 -3.51% 5,228,800 -175,606 -6.1
36.60
39.10
37.60
3 tháng
(2024-06-21) 		-5.25 -12.38% 10,288,700 -554,829 -21.2
36.60
42.40
37.60
6 tháng
(2024-03-25) 		-5.46 -12.81% 37,146,700 -244,127 -4.1
36.60
43.10
37.60
12 tháng
(2023-09-25) 		-4.60 -11.02% 75,116,800 4,200,608 184.7
35.18
45.09
37.60
24 tháng
(2022-09-30) 		-7.19 -16.22% 132,208,800 5,746,560 237.9
24.13
45.99
37.60
36 tháng
(2021-10-05) 		-30.81 -45.34% 194,989,100 3,774,064 152.2
24.13
71.14
37.60
60 tháng
(2019-10-16) 		18.40 98.08% 396,887,820 5,341,508 421.6
17.05
71.14
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
59.96
 180,300 57.37 59.96 54.04 13,100 6,200 0.5
25/04/2022
57.37
 601,600 59.96 59.96 55.82 1,900 140,100 -10.9
22/04/2022
59.96
 1,016,800 61.45 61.74 57.15 96,800 16,000 6.5
21/04/2022
61.45
 460,200 61.37 61.82 60.26 11,200 44,500 -2.7
20/04/2022
61.37
 430,400 62.56 62.93 60.85 9,200 300 0.7
19/04/2022
62.56
 944,000 61.45 64.55 61.89 14,600 5,800 0.7
18/04/2022
61.45
 599,400 61.08 62.26 61.00 3,400 124,000 -10.0
15/04/2022
61.08
 610,800 58.48 62.11 58.34 3,700 10,900 -0.6
14/04/2022
58.48
 264,300 59.22 59.89 57.89 2,900 41,400 -3.1
13/04/2022
59.22
 314,600 57.74 59.96 57.74 18,900 1,100 1.4
12/04/2022
57.74
 398,400 60.78 61.45 57.74 5,300 40,100 -2.8
08/04/2022
60.78
 443,000 61.82 62.19 60.78 10,100 0 0.8
07/04/2022
61.82
 928,600 61.67 62.93 61.67 9,500 51,200 -3.5
06/04/2022
61.67
 349,200 62.93 63.00 61.45 5,700 24,000 -1.5
05/04/2022
62.93
 384,500 63.00 63.22 61.96 2,300 58,400 -4.7
04/04/2022
63.00
 687,800 61.30 63.30 61.22 5,200 39,800 -2.9
01/04/2022
61.30
 362,800 59.00 61.37 58.04 10,300 30,500 -1.6
31/03/2022
59.00
 286,700 58.48 60.26 58.56 2,700 46,200 -3.5
30/03/2022
58.48
 1,675,300 54.71 58.48 54.71 13,700 100,100 -6.8
29/03/2022
54.71
 195,500 54.56 55.45 54.49 0 91,800 -6.8
28/03/2022
54.56
 289,100 54.86 55.38 54.04 481,600 1,022,500 -39.7
25/03/2022
54.86
 188,400 54.41 55.15 54.49 2,900 24,400 -1.6
24/03/2022
54.41
 156,600 54.86 55.45 54.41 1,500 83,800 -6.1
23/03/2022
54.86
 307,600 54.49 55.52 54.41 18,600 97,700 -5.9
22/03/2022
54.49
 220,200 54.49 54.63 53.89 2,200 112,300 -8.0
21/03/2022
54.49
 156,800 54.41 54.78 53.52 24,900 64,200 -2.9
18/03/2022
54.41
 275,900 54.41 55.30 54.19 11,500 114,500 -7.6
17/03/2022
54.41
 267,300 54.34 55.45 52.71 700 124,600 -9.0
16/03/2022
54.34
 165,200 54.19 54.93 54.19 0 69,200 -5.1
15/03/2022
54.19
 152,600 54.04 54.41 52.56 1,100 76,600 -5.4
14/03/2022
54.04
 85,200 55.23 55.52 53.60 600 47,000 -3.4
11/03/2022
55.23
 147,300 54.41 56.26 54.56 3,900 0 0.3
10/03/2022
54.41
 243,200 55.52 58.34 54.04 2,700 135,400 -9.9
09/03/2022
55.52
 219,000 57.00 57.08 55.38 2,000 155,300 -11.6
08/03/2022
57.00
 261,900 58.41 58.41 57.00 0 118,500 -9.2
07/03/2022
58.41
 257,900 58.19 58.56 57.23 1,700 193,200 -15.0
04/03/2022
58.19
 292,700 58.48 59.30 58.04 8,700 250,000 -19.1
03/03/2022
58.48
 289,200 58.93 58.93 57.97 10,600 147,200 -10.8
02/03/2022
58.93
 231,000 59.96 59.96 58.63 2,600 144,200 -11.3
01/03/2022
59.96
 80,200 59.37 60.11 59.22 600 6,100 -0.4
28/02/2022
59.37
 69,700 58.93 61.00 58.71 1,000 10,000 -0.7
25/02/2022
58.93
 198,600 59.52 59.59 58.63 24,800 150,000 -10.0
24/02/2022
59.52
 263,000 60.48 60.56 58.93 4,000 129,400 -10.1
23/02/2022
60.48
 224,700 59.37 60.78 59.08 28,100 0 2.3
22/02/2022
59.37
 88,500 59.30 59.59 58.63 700 10,000 -0.7
21/02/2022
59.30
 177,200 57.89 59.96 57.74 8,300 21,700 -1.0
18/02/2022
57.89
 330,300 57.74 57.89 56.26 4,200 138,100 -10.3
17/02/2022
57.74
 62,700 57.82 58.41 57.74 100 35,200 -2.7
16/02/2022
57.82
 70,200 58.34 58.34 57.74 100 50,900 -4.0
15/02/2022
58.34
 46,200 58.11 58.34 57.67 300 600 -0.0
14/02/2022
58.11
 137,000 58.48 58.48 57.37 6,900 106,700 -7.8
11/02/2022
58.48
 49,200 57.74 58.48 57.74 4,800 0 0.4
10/02/2022
57.74
 264,400 57.74 57.89 56.93 7,900 83,000 -5.8
09/02/2022
57.74
 48,800 57.00 57.74 57.00 15,400 16,400 -0.1
08/02/2022
57.00
 107,700 56.04 57.60 55.89 5,200 4,200 0.1
07/02/2022
56.04
 236,800 57.74 57.89 55.89 3,900 117,500 -8.8
28/01/2022
57.74
 86,400 56.41 57.82 56.26 600 29,400 -2.2
27/01/2022
56.41
 133,300 56.41 58.19 55.15 9,400 113,200 -7.9
26/01/2022
56.41
 52,500 54.04 56.41 54.04 100 900 0
25/01/2022
54.04
 202,300 56.26 56.41 53.15 9,300 100,200 -6.6
24/01/2022
56.26
 124,400 58.11 58.48 55.97 11,400 32,500 -1.6
21/01/2022
58.11
 123,100 59.15 59.52 58.11 600 87,700 -6.9
20/01/2022
59.15
 71,400 59.15 59.96 59.08 5,200 84,900 -6.4
19/01/2022
59.15
 73,400 59.15 59.96 59.15 500 21,600 -1.7
18/01/2022
59.15
 121,600 60.71 60.71 59.15 4,600 0 0.4
17/01/2022
60.71
 19,100 60.78 62.56 60.71 2,000 55,600 -4.4
14/01/2022
60.78
 178,600 60.71 61.15 60.63 18,000 50,000 -2.6
13/01/2022
60.71
 123,700 62.11 63.30 60.04 2,200 45,900 -3.6
12/01/2022
62.11
 64,200 61.59 63.22 61.67 2,800 1,100 0.1
11/01/2022
61.59
 157,500 63.00 63.30 61.59 1,600 53,000 -4.4
10/01/2022
63.00
 141,900 63.37 63.44 62.93 8,100 47,800 -1.1
07/01/2022
63.37
 112,600 64.85 64.85 63.30 0 64,200 -5.5
06/01/2022
64.85
 47,600 64.85 65.15 64.26 500 1,000 -0.0
05/01/2022
64.85
 143,500 65.15 65.15 64.11 66,100 86,000 -1.7
04/01/2022
65.15
 136,100 65.89 65.89 64.70 2,000 89,900 -7.7
31/12/2021
65.89
 58,600 64.41 65.89 63.67 11,100 0 1.0
30/12/2021
64.41
 25,800 63.59 64.41 63.52 1,600 0 0.1
29/12/2021
63.59
 44,600 63.67 63.81 63.00 200 20,100 -1.7
28/12/2021
63.67
 51,100 63.67 63.89 63.59 1,500 500 0.1
27/12/2021
63.67
 47,100 62.70 64.04 61.89 25,300 15,700 0.8
24/12/2021
62.70
 136,400 62.11 62.70 61.82 28,700 78,400 -4.2
23/12/2021
62.11
 189,100 62.33 62.78 61.37 6,800 79,300 -6.0
22/12/2021
62.33
 174,500 62.85 63.00 62.19 0 91,000 -7.7
21/12/2021
62.85
 115,800 62.85 62.93 61.82 5,700 7,300 -0.1
20/12/2021
62.85
 210,000 63.15 63.52 62.85 25,800 93,300 -5.7
17/12/2021
63.15
 241,100 63.74 63.89 62.93 6,700 91,900 -7.3
16/12/2021
63.74
 163,000 64.63 64.70 62.93 11,500 57,900 -4.0
15/12/2021
64.63
 51,400 64.18 65.15 63.96 100 4,300 -0.4
14/12/2021
64.18
 135,700 65.22 65.52 63.89 1,600 5,600 -0.4
13/12/2021
65.22
 221,300 65.59 66.33 65.15 10,200 133,000 -10.8
10/12/2021
65.59
 150,300 66.63 66.70 65.52 0 78,000 -6.9
09/12/2021
66.63
 208,400 65.52 67.00 65.59 36,000 2,100 3.0
08/12/2021
65.52
 144,800 65.52 66.48 65.52 400 2,400 -0.2
07/12/2021
65.52
 207,500 65.22 66.48 63.30 396,200 459,000 -5.4
06/12/2021
65.22
 284,600 67.59 67.81 62.93 4,200 14,300 -0.9
03/12/2021
67.59
 161,900 68.55 68.55 67.44 300 58,600 -5.4
02/12/2021
68.55
 181,300 68.85 70.18 68.48 7,500 22,100 -1.4
01/12/2021
68.85
 106,100 69.07 69.96 67.44 2,300 3,200 -0.1
30/11/2021
69.07
 199,100 68.92 69.07 68.11 700 14,000 -1.2
29/11/2021
68.92
 269,200 68.85 68.92 67.44 127,200 18,200 8.9

Chính sách bảo mật | Điều khoản sử dụng |