CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
43.67
 219,000 44.83 44.89 43.55 2,000 155,300 -11.6
08/03/2022
44.83
 261,900 45.94 45.94 44.83 0 118,500 -9.2
07/03/2022
45.94
 257,900 45.76 46.06 45.01 1,700 193,200 -15.0
04/03/2022
45.76
 292,700 46.00 46.64 45.65 8,700 250,000 -19.1
03/03/2022
46.00
 289,200 46.35 46.35 45.59 10,600 147,200 -10.8
02/03/2022
46.35
 231,000 47.16 47.16 46.11 2,600 144,200 -11.3
01/03/2022
47.16
 80,200 46.70 47.28 46.58 600 6,100 -0.4
28/02/2022
46.70
 69,700 46.35 47.98 46.17 1,000 10,000 -0.7
25/02/2022
46.35
 198,600 46.81 46.87 46.11 24,800 150,000 -10.0
24/02/2022
46.81
 263,000 47.57 47.63 46.35 4,000 129,400 -10.1
23/02/2022
47.57
 224,700 46.70 47.80 46.46 28,100 0 2.3
22/02/2022
46.70
 88,500 46.64 46.87 46.11 700 10,000 -0.7
21/02/2022
46.64
 177,200 45.53 47.16 45.42 8,300 21,700 -1.0
18/02/2022
45.53
 330,300 45.42 45.53 44.25 4,200 138,100 -10.3
17/02/2022
45.42
 62,700 45.47 45.94 45.42 100 35,200 -2.7
16/02/2022
45.47
 70,200 45.88 45.88 45.42 100 50,900 -4.0
15/02/2022
45.88
 46,200 45.71 45.88 45.36 300 600 -0.0
14/02/2022
45.71
 137,000 46.00 46.00 45.12 6,900 106,700 -7.8
11/02/2022
46.00
 49,200 45.42 46.00 45.42 4,800 0 0.4
10/02/2022
45.42
 264,400 45.42 45.53 44.77 7,900 83,000 -5.8
09/02/2022
45.42
 48,800 44.83 45.42 44.83 15,400 16,400 -0.1
08/02/2022
44.83
 107,700 44.08 45.30 43.96 5,200 4,200 0.1
07/02/2022
44.08
 236,800 45.42 45.53 43.96 3,900 117,500 -8.8
28/01/2022
45.42
 86,400 44.37 45.47 44.25 600 29,400 -2.2
27/01/2022
44.37
 133,300 44.37 45.76 43.38 9,400 113,200 -7.9
26/01/2022
44.37
 52,500 42.50 44.37 42.50 100 900 0
25/01/2022
42.50
 202,300 44.25 44.37 41.81 9,300 100,200 -6.6
24/01/2022
44.25
 124,400 45.71 46.00 44.02 11,400 32,500 -1.6
21/01/2022
45.71
 123,100 46.52 46.81 45.71 600 87,700 -6.9
20/01/2022
46.52
 71,400 46.52 47.16 46.46 5,200 84,900 -6.4
19/01/2022
46.52
 73,400 46.52 47.16 46.52 500 21,600 -1.7
18/01/2022
46.52
 121,600 47.74 47.74 46.52 4,600 0 0.4
17/01/2022
47.74
 19,100 47.80 49.20 47.74 2,000 55,600 -4.4
14/01/2022
47.80
 178,600 47.74 48.09 47.69 18,000 50,000 -2.6
13/01/2022
47.74
 123,700 48.85 49.78 47.22 2,200 45,900 -3.6
12/01/2022
48.85
 64,200 48.44 49.72 48.50 2,800 1,100 0.1
11/01/2022
48.44
 157,500 49.55 49.78 48.44 1,600 53,000 -4.4
10/01/2022
49.55
 141,900 49.84 49.90 49.49 8,100 47,800 -1.1
07/01/2022
49.84
 112,600 51.00 51.00 49.78 0 64,200 -5.5
06/01/2022
51.00
 47,600 51.00 51.24 50.54 500 1,000 -0.0
05/01/2022
51.00
 143,500 51.24 51.24 50.42 66,100 86,000 -1.7
04/01/2022
51.24
 136,100 51.82 51.82 50.89 2,000 89,900 -7.7
31/12/2021
51.82
 58,600 50.66 51.82 50.07 11,100 0 1.0
30/12/2021
50.66
 25,800 50.02 50.66 49.96 1,600 0 0.1
29/12/2021
50.02
 44,600 50.07 50.19 49.55 200 20,100 -1.7
28/12/2021
50.07
 51,100 50.07 50.25 50.02 1,500 500 0.1
27/12/2021
50.07
 47,100 49.32 50.36 48.68 25,300 15,700 0.8
24/12/2021
49.32
 136,400 48.85 49.32 48.62 28,700 78,400 -4.2
23/12/2021
48.85
 189,100 49.03 49.37 48.27 6,800 79,300 -6.0
22/12/2021
49.03
 174,500 49.43 49.55 48.91 0 91,000 -7.7
21/12/2021
49.43
 115,800 49.43 49.49 48.62 5,700 7,300 -0.1
20/12/2021
49.43
 210,000 49.67 49.96 49.43 25,800 93,300 -5.7
17/12/2021
49.67
 241,100 50.13 50.25 49.49 6,700 91,900 -7.3
16/12/2021
50.13
 163,000 50.83 50.89 49.49 11,500 57,900 -4.0
15/12/2021
50.83
 51,400 50.48 51.24 50.31 100 4,300 -0.4
14/12/2021
50.48
 135,700 51.30 51.53 50.25 1,600 5,600 -0.4
13/12/2021
51.30
 221,300 51.59 52.17 51.24 10,200 133,000 -10.8
10/12/2021
51.59
 150,300 52.40 52.46 51.53 0 78,000 -6.9
09/12/2021
52.40
 208,400 51.53 52.69 51.59 36,000 2,100 3.0
08/12/2021
51.53
 144,800 51.53 52.29 51.53 400 2,400 -0.2
07/12/2021
51.53
 207,500 51.30 52.29 49.78 396,200 459,000 -5.4
06/12/2021
51.30
 284,600 53.16 53.33 49.49 4,200 14,300 -0.9
03/12/2021
53.16
 161,900 53.92 53.92 53.04 300 58,600 -5.4
02/12/2021
53.92
 181,300 54.15 55.20 53.86 7,500 22,100 -1.4
01/12/2021
54.15
 106,100 54.32 55.02 53.04 2,300 3,200 -0.1
30/11/2021
54.32
 199,100 54.21 54.32 53.57 700 14,000 -1.2
29/11/2021
54.21
 269,200 54.15 54.21 53.04 127,200 18,200 8.9
26/11/2021
54.15
 260,100 55.02 55.37 54.15 26,100 36,600 -1.0
25/11/2021
55.02
 474,600 54.73 55.78 54.50 435,800 29,800 38.4
24/11/2021
54.73
 441,300 54.27 55.02 53.97 175,000 4,400 16.0
23/11/2021
54.27
 178,000 54.15 54.27 53.28 600 6,200 -0.5
22/11/2021
54.15
 212,900 54.56 54.73 53.74 27,000 18,500 0.8
19/11/2021
54.56
 370,300 53.57 54.56 52.87 198,000 18,600 16.6
18/11/2021
53.57
 198,800 53.45 54.21 52.98 106,000 12,700 8.7
17/11/2021
53.45
 103,500 53.22 54.15 53.10 1,400 18,800 -1.6
16/11/2021
53.22
 171,300 53.57 53.57 53.04 1,000 9,300 -0.8
15/11/2021
53.57
 372,800 54.85 54.91 53.22 800 66,900 -6.1
12/11/2021
54.85
 438,600 54.85 54.91 54.50 0 22,300 -2.1
11/11/2021
54.85
 530,500 55.66 55.78 54.73 10,500 12,500 -0.2
10/11/2021
55.66
 638,100 55.78 55.78 54.50 0 0 0
09/11/2021
55.78
 609,400 55.49 56.01 55.08 208,600 9,000 19.1
08/11/2021
55.49
 368,000 55.95 56.36 54.73 17,000 48,000 -2.9
05/11/2021
55.95
 1,573,500 53.22 56.13 53.22 244,100 3,500 23.1
04/11/2021
53.22
 190,200 52.98 53.51 52.93 400 2,800 -0.2
03/11/2021
52.98
 438,400 52.98 53.68 52.98 13,600 0 1.2
02/11/2021
52.98
 667,500 52.93 53.57 52.81 35,300 205,600 -15.6
01/11/2021
52.93
 954,000 54.44 54.44 52.93 8,500 47,900 -3.6
29/10/2021
54.44
 615,700 53.57 54.67 53.45 207,000 1,100 19.2
28/10/2021
53.57
 921,600 54.32 54.44 53.51 22,100 10,000 1.1
27/10/2021
54.32
 403,100 54.15 54.61 53.63 22,100 1,000 2.0
26/10/2021
54.15
 375,200 54.85 54.85 52.40 7,600 300 0.7
25/10/2021
54.85
 429,400 54.85 55.31 54.56 207,300 13,500 18.2
22/10/2021
54.85
 473,200 54.73 55.26 54.44 225,000 0 21.2
21/10/2021
54.73
 955,900 53.57 55.20 53.28 54,100 18,300 3.3
20/10/2021
53.57
 419,200 52.69 54.38 52.40 900 0 0.1
19/10/2021
52.69
 571,000 53.57 53.57 52.69 0 17,300 -1.6
18/10/2021
53.57
 712,600 54.03 54.61 53.51 32,700 10,100 2.1
15/10/2021
54.03
 535,400 54.61 54.91 53.92 500 10,600 -0.9
14/10/2021
54.61
 745,600 54.32 55.20 54.27 258,800 11,100 23.3
13/10/2021
54.32
 704,800 55.26 55.90 54.03 10,500 400 1.0

Chính sách bảo mật | Điều khoản sử dụng |