CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
45.19
 216,200 45.19 45.42 44.73 23,400 157,900 -13.1
12/07/2021
45.19
 179,600 47.31 47.96 44.96 7,200 74,800 -6.7
09/07/2021
47.31
 83,700 48.88 49.34 47.27 0 5,800 -0.6
08/07/2021
48.88
 212,700 48.93 49.02 48.19 150,000 20,600 13.8
07/07/2021
48.93
 190,300 46.80 49.20 45.24 126,300 54,900 7.4
06/07/2021
46.80
 185,600 47.77 47.91 46.80 54,300 45,600 0.9
05/07/2021
47.77
 174,400 48.51 48.51 47.73 15,400 87,600 -7.6
02/07/2021
48.51
 82,600 48.83 49.02 48.42 0 4,200 -0.4
01/07/2021
48.83
 61,100 48.42 49.85 48.00 17,600 4,500 1.4
30/06/2021
48.42
 110,600 48.97 48.97 48.42 600 13,500 -1.4
29/06/2021
48.97
 63,800 49.20 49.20 48.51 2,900 0 0.3
28/06/2021
49.20
 53,800 47.96 49.25 47.96 25,200 1,600 2.5
25/06/2021
47.96
 440,700 48.42 48.42 47.17 13,200 181,500 -17.4
24/06/2021
48.42
 135,400 48.42 48.56 47.91 28,400 32,000 -0.4
23/06/2021
48.42
 587,300 49.43 49.43 47.96 1,100 69,700 -7.2
22/06/2021
49.43
 152,000 49.76 49.80 49.16 29,700 5,800 2.6
21/06/2021
49.76
 112,400 49.29 50.22 49.29 26,200 0 2.8
18/06/2021
49.29
 254,200 49.25 50.22 49.25 100,200 1,200 10.7
17/06/2021
49.25
 198,100 49.06 50.26 49.02 2,300 57,700 -5.9
16/06/2021
49.06
 62,500 49.06 49.76 48.97 800 3,500 -0.3
15/06/2021
49.06
 92,600 49.16 49.80 48.88 9,900 13,000 -0.3
14/06/2021
49.16
 268,100 48.83 49.34 48.83 183,400 1,000 19.5
11/06/2021
48.83
 140,100 48.56 49.80 48.83 23,300 2,000 2.3
10/06/2021
48.56
 215,100 47.96 48.83 47.50 29,700 12,000 1.9
09/06/2021
47.96
 239,800 47.50 48.88 47.31 55,000 54,200 0.2
08/06/2021
47.50
 346,600 49.02 49.11 46.57 1,800 1,300 0.1
07/06/2021
49.02
 146,200 49.06 49.57 47.50 18,600 9,500 1.0
04/06/2021
49.06
 626,200 48.19 49.11 48.14 259,600 500 27.2
03/06/2021
48.19
 163,700 48.19 48.83 48.05 200 37,400 -3.9
02/06/2021
48.19
 161,400 47.96 48.42 47.96 1,000 3,400 -0.3
01/06/2021
47.96
 241,800 46.99 48.42 46.90 52,400 21,000 3.3
31/05/2021
46.99
 266,200 46.90 49.25 46.34 500 19,500 -1.9
28/05/2021
46.90
 84,200 46.48 47.27 46.21 6,500 2,300 0.4
27/05/2021
46.48
 236,200 47.96 47.96 46.11 17,200 7,000 1.0
26/05/2021
47.96
 261,800 48.83 48.83 47.68 6,080 5,750 0.3
25/05/2021
48.83
 250,700 48.65 50.68 46.11 22,300 1,000 2.3
24/05/2021
48.65
 301,000 48.37 48.65 47.96 93,600 75,700 1.9
21/05/2021
48.37
 188,100 48.37 48.51 47.96 21,900 0 2.3
20/05/2021
48.37
 371,900 47.82 48.79 47.82 225,100 104,900 12.6
19/05/2021
47.82
 413,600 46.76 49.16 46.76 121,000 101,100 2.1
18/05/2021
46.76
 455,000 46.90 47.13 46.25 262,000 0 26.6
17/05/2021
46.90
 435,000 46.11 47.13 46.11 200,100 400 20.3
14/05/2021
46.11
 322,200 46.57 47.04 46.02 30,900 2,700 2.8
13/05/2021
46.57
 337,200 46.94 46.94 46.21 38,000 29,900 0.8
12/05/2021
46.94
 273,400 46.48 46.94 46.11 7,900 0 0.8
11/05/2021
46.48
 339,600 46.34 47.36 46.30 700 14,700 -1.4
10/05/2021
46.34
 608,400 44.13 46.34 43.95 69,000 26,000 4.2
07/05/2021
44.13
 688,600 43.48 44.27 42.93 356,500 2,600 33.8
06/05/2021
43.48
 471,300 43.12 43.53 42.89 335,300 300 31.5
05/05/2021
43.12
 560,700 42.06 43.67 42.19 89,000 1,200 8.2
04/05/2021
42.06
 105,200 42.06 42.19 41.50 23,530 28,810 -4.8
29/04/2021
42.06
 390,200 41.41 43.12 41.41 171,400 111,100 5.5
28/04/2021
41.41
 196,800 41.73 42.15 41.04 700 78,700 -7.0
27/04/2021
41.73
 267,200 42.42 42.84 41.59 23,300 146,300 -11.2
26/04/2021
42.42
 218,100 42.19 43.12 42.19 4,600 34,200 -2.7
23/04/2021
42.19
 133,500 41.78 42.38 41.04 6,600 3,600 0.3
22/04/2021
41.78
 147,900 42.42 42.42 41.59 23,400 14,000 0.9
20/04/2021
42.42
 97,700 42.42 42.47 41.64 800 2,300 -0.1
19/04/2021
42.42
 353,700 40.67 42.42 40.12 153,100 12,400 12.6
16/04/2021
40.67
 205,900 41.04 41.04 38.27 600 4,300 -0.3
15/04/2021
41.04
 93,100 41.13 41.27 40.95 600 8,400 -0.7
14/04/2021
41.13
 232,200 40.58 41.18 40.58 6,700 55,800 -4.4
13/04/2021
40.58
 261,600 40.49 41.13 40.49 39,800 50,000 -0.9
12/04/2021
40.49
 250,100 40.35 40.81 39.89 112,000 117,900 -0.5
09/04/2021
40.35
 311,300 40.95 40.99 39.89 1,400 55,900 -4.8
08/04/2021
40.95
 91,600 40.95 41.32 40.81 700 7,100 -0.6
07/04/2021
40.95
 301,100 40.58 41.32 40.12 38,500 60,300 -1.9
06/04/2021
40.58
 548,400 38.60 40.86 38.55 63,000 34,700 2.4
05/04/2021
38.60
 128,800 38.60 38.60 38.23 0 3,000 -0.3
02/04/2021
38.60
 165,200 38.60 38.74 37.86 100 3,800 -0.3
01/04/2021
38.60
 96,300 38.50 38.74 38.27 20,900 800 1.7
31/03/2021
38.50
 126,200 38.27 38.50 37.81 0 2,300 -0.2
30/03/2021
38.27
 287,000 37.67 38.74 37.67 5,600 5,600 0.0
29/03/2021
37.67
 126,000 37.35 37.77 37.35 200 0 0.0
26/03/2021
37.35
 233,800 37.63 37.63 36.89 7,400 25,000 -1.4
25/03/2021
37.63
 111,200 37.72 37.95 36.89 500 1,900 -0.1
24/03/2021
37.72
 157,800 38.23 38.23 37.58 300 2,300 -0.2
23/03/2021
38.23
 193,800 38.27 38.27 37.81 2,100 500 0.1
22/03/2021
38.27
 476,100 38.46 38.46 37.58 0 14,300 -1.2
19/03/2021
38.46
 390,500 39.43 39.43 38.27 70,300 14,000 4.7
18/03/2021
39.43
 184,800 39.43 39.66 38.97 126,100 9,500 9.9
17/03/2021
39.43
 252,100 39.24 39.52 38.97 60,300 15,200 3.8
16/03/2021
39.24
 230,700 38.78 39.43 38.78 100 5,300 -0.4
15/03/2021
38.78
 255,500 38.74 38.97 38.27 55,100 19,100 3.0
12/03/2021
38.74
 312,100 37.81 39.01 37.81 1,800 13,500 -1.0
11/03/2021
37.81
 297,000 37.12 37.81 37.12 158,600 2,500 12.7
10/03/2021
37.12
 335,400 36.61 37.12 36.57 108,500 25,400 6.6
09/03/2021
36.61
 346,500 36.43 36.89 35.97 75,600 15,000 4.8
08/03/2021
36.43
 419,800 36.80 37.12 35.97 27,200 133,500 -8.4
05/03/2021
36.80
 475,500 35.97 36.89 35.14 91,900 115,500 -1.8
04/03/2021
35.97
 473,900 36.34 37.31 34.12 71,300 17,000 4.2
03/03/2021
36.34
 400,000 35.41 37.35 35.46 43,400 48,500 -0.4
02/03/2021
35.41
 469,600 35.41 35.51 35.09 66,500 34,600 2.4
01/03/2021
35.41
 317,200 35.74 35.74 34.82 5,100 13,200 -0.6
26/02/2021
35.74
 430,200 35.14 36.43 35.05 30,500 19,000 0.9
25/02/2021
35.14
 642,000 33.66 35.14 33.66 23,300 5,000 1.4
24/02/2021
33.66
 486,800 33.62 34.31 33.39 800 7,200 -0.5
23/02/2021
33.62
 299,900 33.71 33.80 33.52 30,900 4,800 1.9
22/02/2021
33.71
 408,500 33.57 33.94 33.34 189,400 54,000 9.9
19/02/2021
33.57
 196,700 33.85 33.99 33.20 6,500 700 0.4

Chính sách bảo mật | Điều khoản sử dụng |