CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
41.03
 231,000 41.75 41.75 40.82 2,600 144,200 -11.3
01/03/2022
41.75
 80,200 41.34 41.85 41.23 600 6,100 -0.4
28/02/2022
41.34
 69,700 41.03 42.47 40.87 1,000 10,000 -0.7
25/02/2022
41.03
 198,600 41.44 41.49 40.82 24,800 150,000 -10.0
24/02/2022
41.44
 263,000 42.11 42.16 41.03 4,000 129,400 -10.1
23/02/2022
42.11
 224,700 41.34 42.31 41.13 28,100 0 2.3
22/02/2022
41.34
 88,500 41.28 41.49 40.82 700 10,000 -0.7
21/02/2022
41.28
 177,200 40.30 41.75 40.20 8,300 21,700 -1.0
18/02/2022
40.30
 330,300 40.20 40.30 39.17 4,200 138,100 -10.3
17/02/2022
40.20
 62,700 40.25 40.67 40.20 100 35,200 -2.7
16/02/2022
40.25
 70,200 40.61 40.61 40.20 100 50,900 -4.0
15/02/2022
40.61
 46,200 40.46 40.61 40.15 300 600 -0.0
14/02/2022
40.46
 137,000 40.72 40.72 39.94 6,900 106,700 -7.8
11/02/2022
40.72
 49,200 40.20 40.72 40.20 4,800 0 0.4
10/02/2022
40.20
 264,400 40.20 40.30 39.63 7,900 83,000 -5.8
09/02/2022
40.20
 48,800 39.69 40.20 39.69 15,400 16,400 -0.1
08/02/2022
39.69
 107,700 39.02 40.10 38.91 5,200 4,200 0.1
07/02/2022
39.02
 236,800 40.20 40.30 38.91 3,900 117,500 -8.8
28/01/2022
40.20
 86,400 39.27 40.25 39.17 600 29,400 -2.2
27/01/2022
39.27
 133,300 39.27 40.51 38.40 9,400 113,200 -7.9
26/01/2022
39.27
 52,500 37.62 39.27 37.62 100 900 0
25/01/2022
37.62
 202,300 39.17 39.27 37.01 9,300 100,200 -6.6
24/01/2022
39.17
 124,400 40.46 40.72 38.96 11,400 32,500 -1.6
21/01/2022
40.46
 123,100 41.18 41.44 40.46 600 87,700 -6.9
20/01/2022
41.18
 71,400 41.18 41.75 41.13 5,200 84,900 -6.4
19/01/2022
41.18
 73,400 41.18 41.75 41.18 500 21,600 -1.7
18/01/2022
41.18
 121,600 42.26 42.26 41.18 4,600 0 0.4
17/01/2022
42.26
 19,100 42.31 43.55 42.26 2,000 55,600 -4.4
14/01/2022
42.31
 178,600 42.26 42.57 42.21 18,000 50,000 -2.6
13/01/2022
42.26
 123,700 43.24 44.07 41.80 2,200 45,900 -3.6
12/01/2022
43.24
 64,200 42.88 44.02 42.93 2,800 1,100 0.1
11/01/2022
42.88
 157,500 43.86 44.07 42.88 1,600 53,000 -4.4
10/01/2022
43.86
 141,900 44.12 44.17 43.81 8,100 47,800 -1.1
07/01/2022
44.12
 112,600 45.15 45.15 44.07 0 64,200 -5.5
06/01/2022
45.15
 47,600 45.15 45.36 44.74 500 1,000 -0.0
05/01/2022
45.15
 143,500 45.36 45.36 44.63 66,100 86,000 -1.7
04/01/2022
45.36
 136,100 45.87 45.87 45.05 2,000 89,900 -7.7
31/12/2021
45.87
 58,600 44.84 45.87 44.32 11,100 0 1.0
30/12/2021
44.84
 25,800 44.27 44.84 44.22 1,600 0 0.1
29/12/2021
44.27
 44,600 44.32 44.43 43.86 200 20,100 -1.7
28/12/2021
44.32
 51,100 44.32 44.48 44.27 1,500 500 0.1
27/12/2021
44.32
 47,100 43.65 44.58 43.09 25,300 15,700 0.8
24/12/2021
43.65
 136,400 43.24 43.65 43.04 28,700 78,400 -4.2
23/12/2021
43.24
 189,100 43.40 43.71 42.73 6,800 79,300 -6.0
22/12/2021
43.40
 174,500 43.76 43.86 43.29 0 91,000 -7.7
21/12/2021
43.76
 115,800 43.76 43.81 43.04 5,700 7,300 -0.1
20/12/2021
43.76
 210,000 43.96 44.22 43.76 25,800 93,300 -5.7
17/12/2021
43.96
 241,100 44.38 44.48 43.81 6,700 91,900 -7.3
16/12/2021
44.38
 163,000 44.99 45.05 43.81 11,500 57,900 -4.0
15/12/2021
44.99
 51,400 44.69 45.36 44.53 100 4,300 -0.4
14/12/2021
44.69
 135,700 45.41 45.61 44.48 1,600 5,600 -0.4
13/12/2021
45.41
 221,300 45.66 46.18 45.36 10,200 133,000 -10.8
10/12/2021
45.66
 150,300 46.39 46.44 45.61 0 78,000 -6.9
09/12/2021
46.39
 208,400 45.61 46.64 45.66 36,000 2,100 3.0
08/12/2021
45.61
 144,800 45.61 46.28 45.61 400 2,400 -0.2
07/12/2021
45.61
 207,500 45.41 46.28 44.07 396,200 459,000 -5.4
06/12/2021
45.41
 284,600 47.06 47.21 43.81 4,200 14,300 -0.9
03/12/2021
47.06
 161,900 47.73 47.73 46.95 300 58,600 -5.4
02/12/2021
47.73
 181,300 47.93 48.86 47.68 7,500 22,100 -1.4
01/12/2021
47.93
 106,100 48.09 48.71 46.95 2,300 3,200 -0.1
30/11/2021
48.09
 199,100 47.98 48.09 47.42 700 14,000 -1.2
29/11/2021
47.98
 269,200 47.93 47.98 46.95 127,200 18,200 8.9
26/11/2021
47.93
 260,100 48.71 49.02 47.93 26,100 36,600 -1.0
25/11/2021
48.71
 474,600 48.45 49.38 48.24 435,800 29,800 38.4
24/11/2021
48.45
 441,300 48.04 48.71 47.78 175,000 4,400 16.0
23/11/2021
48.04
 178,000 47.93 48.04 47.16 600 6,200 -0.5
22/11/2021
47.93
 212,900 48.29 48.45 47.57 27,000 18,500 0.8
19/11/2021
48.29
 370,300 47.42 48.29 46.80 198,000 18,600 16.6
18/11/2021
47.42
 198,800 47.31 47.98 46.90 106,000 12,700 8.7
17/11/2021
47.31
 103,500 47.11 47.93 47.00 1,400 18,800 -1.6
16/11/2021
47.11
 171,300 47.42 47.42 46.95 1,000 9,300 -0.8
15/11/2021
47.42
 372,800 48.55 48.60 47.11 800 66,900 -6.1
12/11/2021
48.55
 438,600 48.55 48.60 48.24 0 22,300 -2.1
11/11/2021
48.55
 530,500 49.27 49.38 48.45 10,500 12,500 -0.2
10/11/2021
49.27
 638,100 49.38 49.38 48.24 0 0 0
09/11/2021
49.38
 609,400 49.12 49.58 48.76 208,600 9,000 19.1
08/11/2021
49.12
 368,000 49.53 49.89 48.45 17,000 48,000 -2.9
05/11/2021
49.53
 1,573,500 47.11 49.69 47.11 244,100 3,500 23.1
04/11/2021
47.11
 190,200 46.90 47.37 46.85 400 2,800 -0.2
03/11/2021
46.90
 438,400 46.90 47.52 46.90 13,600 0 1.2
02/11/2021
46.90
 667,500 46.85 47.42 46.75 35,300 205,600 -15.6
01/11/2021
46.85
 954,000 48.19 48.19 46.85 8,500 47,900 -3.6
29/10/2021
48.19
 615,700 47.42 48.40 47.31 207,000 1,100 19.2
28/10/2021
47.42
 921,600 48.09 48.19 47.37 22,100 10,000 1.1
27/10/2021
48.09
 403,100 47.93 48.35 47.47 22,100 1,000 2.0
26/10/2021
47.93
 375,200 48.55 48.55 46.39 7,600 300 0.7
25/10/2021
48.55
 429,400 48.55 48.96 48.29 207,300 13,500 18.2
22/10/2021
48.55
 473,200 48.45 48.91 48.19 225,000 0 21.2
21/10/2021
48.45
 955,900 47.42 48.86 47.16 54,100 18,300 3.3
20/10/2021
47.42
 419,200 46.64 48.14 46.39 900 0 0.1
19/10/2021
46.64
 571,000 47.42 47.42 46.64 0 17,300 -1.6
18/10/2021
47.42
 712,600 47.83 48.35 47.37 32,700 10,100 2.1
15/10/2021
47.83
 535,400 48.35 48.60 47.73 500 10,600 -0.9
14/10/2021
48.35
 745,600 48.09 48.86 48.04 258,800 11,100 23.3
13/10/2021
48.09
 704,800 48.91 49.48 47.83 10,500 400 1.0
12/10/2021
48.91
 932,500 48.35 49.12 47.52 253,000 2,700 23.7
11/10/2021
48.35
 943,600 49.07 49.22 48.09 29,000 3,400 1.3
08/10/2021
49.07
 763,100 48.96 49.89 48.76 462,800 1,800 44.1
07/10/2021
48.96
 1,606,700 48.71 49.74 47.98 471,300 103,200 35.3
06/10/2021
48.71
 1,249,100 47.31 49.17 46.54 316,200 9,100 28.4

Chính sách bảo mật | Điều khoản sử dụng |