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)
21/12/2020
26.52
 174,890 26.48 26.83 26.48 100 14,370 -0.8
18/12/2020
26.48
 255,270 26.48 26.70 26.34 690 27,300 -1.6
17/12/2020
26.48
 589,460 27.10 27.10 26.30 5,280 242,220 -14.1
16/12/2020
27.10
 553,570 27.06 27.10 26.83 760 4,680 -0.2
15/12/2020
27.06
 236,100 27.10 27.15 26.97 290 41,620 -2.5
14/12/2020
27.10
 437,780 27.15 27.33 26.92 700 130,190 -7.9
11/12/2020
27.15
 392,030 26.79 27.41 26.66 1,100 127,260 -7.7
10/12/2020
26.79
 320,220 26.66 26.97 26.66 5,550 11,920 -0.4
09/12/2020
26.66
 220,460 26.92 27.10 26.66 40 48,950 -2.9
08/12/2020
26.92
 165,600 26.70 26.92 26.30 13,920 15,320 -0.1
07/12/2020
26.70
 317,800 27.82 27.82 26.12 35,890 18,910 1.0
04/12/2020
27.82
 314,130 26.03 27.82 25.85 1,130 21,220 -1.2
03/12/2020
26.03
 261,240 26.08 26.08 25.85 24,180 11,530 0.7
02/12/2020
26.08
 464,400 26.30 26.30 25.85 8,220 44,880 -2.1
01/12/2020
26.30
 311,660 26.34 26.43 25.63 10,150 10,950 -0.0
30/11/2020
26.34
 542,430 26.03 26.75 25.94 945,020 103,970 50.1
27/11/2020
26.03
 443,400 25.90 26.30 25.63 6,060 92,530 -5.1
26/11/2020
25.90
 810,430 24.96 25.90 24.96 3,750 3,930 -0.0
25/11/2020
24.96
 492,000 24.29 25.10 24.47 50,030 2,390 2.7
24/11/2020
24.29
 273,590 24.16 24.47 23.89 31,500 8,830 1.2
23/11/2020
24.16
 548,420 23.49 24.29 23.54 30,050 0 1.6
20/11/2020
23.49
 409,410 23.40 23.49 23.05 0 1,340 -0.1
19/11/2020
23.40
 442,190 23.40 23.54 22.96 3,020 12,220 -0.5
18/11/2020
23.40
 315,170 23.40 23.54 22.96 6,700 10,830 -0.2
17/11/2020
23.40
 557,960 22.96 23.40 22.91 5,000 10 0.3
16/11/2020
22.96
 443,290 23.13 23.36 22.87 4,680 17,790 -0.7
13/11/2020
23.13
 335,750 22.96 23.22 22.96 3,260 7,100 -0.2
12/11/2020
22.96
 477,130 22.60 23.05 22.73 1,700 10,360 -0.4
11/11/2020
22.60
 962,370 21.91 22.60 21.91 200 20,810 -1.0
10/11/2020
21.91
 240,140 21.91 22.15 21.91 10,200 6,070 0.2
09/11/2020
21.91
 278,460 21.40 21.98 21.40 200 5,190 -0.2
06/11/2020
21.40
 178,600 21.35 21.57 21.33 3,700 6,210 -0.1
05/11/2020
21.35
 449,240 21.62 21.71 21.35 17,550 5,390 0.6
04/11/2020
21.62
 418,810 21.44 21.84 21.62 10,020 24,990 -0.7
03/11/2020
21.44
 594,890 21.00 21.57 21.04 1,860 15,000 -0.6
02/11/2020
21.00
 363,290 20.68 21.17 20.55 13,270 11,280 0.1
30/10/2020
20.68
 245,980 20.57 20.82 20.50 2,450 34,790 -1.5
29/10/2020
20.57
 464,200 20.50 20.68 20.19 15,470 8,810 0.3
28/10/2020
20.50
 1,159,330 21.17 21.17 20.50 12,500 45,290 -1.5
27/10/2020
21.17
 327,830 21.49 21.49 21.17 2,500 0 0.1
26/10/2020
21.49
 404,730 21.75 21.80 21.40 310 1,090 -0.0
23/10/2020
21.75
 1,276,810 20.77 21.75 20.86 30,220 89,610 -2.9
22/10/2020
20.77
 403,400 20.50 20.77 20.42 0 12,440 -0.6
21/10/2020
20.50
 564,930 20.57 20.77 20.50 0 7,730 -0.4
20/10/2020
20.57
 416,110 20.15 20.57 20.15 55,000 44,720 0.5
19/10/2020
20.15
 165,240 20.19 20.28 20.10 5,000 12,320 -0.3
16/10/2020
20.19
 319,830 20.06 20.39 19.95 10,230 38,000 -1.3
15/10/2020
20.06
 214,490 20.28 20.37 20.06 8,410 41,670 -1.5
14/10/2020
20.28
 173,200 20.30 20.37 20.24 570 18,190 -0.8
13/10/2020
20.30
 295,470 20.30 20.33 20.08 38,390 16,930 1.0
12/10/2020
20.30
 405,500 20.37 20.50 20.19 16,620 27,680 -0.5
09/10/2020
20.37
 449,460 20.42 20.50 20.24 1,500 30,410 -1.3
08/10/2020
20.42
 214,300 20.42 20.55 20.17 3,800 32,900 -1.3
07/10/2020
20.42
 416,440 20.50 20.59 20.17 6,000 11,130 -0.2
06/10/2020
20.50
 924,850 20.22 20.71 20.24 18,050 48,830 -1.4
05/10/2020
20.22
 471,120 20.06 20.30 20.06 17,700 25,810 -0.4
02/10/2020
20.06
 615,210 20.33 20.42 19.93 50 31,200 -1.4
01/10/2020
20.33
 331,070 20.28 20.46 20.19 30,080 1,900 1.3
30/09/2020
20.28
 555,840 20.10 20.37 20.06 18,700 0 0.8
29/09/2020
20.10
 653,770 20.46 20.46 20.06 8,300 114,390 -4.8
28/09/2020
20.46
 734,360 20.55 20.66 20.08 20,440 20,000 0.0
25/09/2020
20.55
 1,235,180 19.97 20.55 20.06 53,460 8,000 2.1
24/09/2020
19.97
 527,740 19.84 20.01 19.66 2,500 0 0.1
23/09/2020
19.84
 1,202,310 20.06 20.22 19.75 21,190 4,520 0.7
22/09/2020
20.06
 1,042,460 20.33 20.64 20.06 7,250 24,000 -0.8
21/09/2020
20.33
 845,270 20.68 20.84 20.19 200 10,870 -0.5
18/09/2020
20.68
 445,270 20.86 20.86 20.66 0 0 0
17/09/2020
20.86
 681,800 20.73 20.93 20.68 1,900 19,180 -0.8
16/09/2020
20.73
 666,130 20.68 20.82 20.46 14,010 2,300 0.5
15/09/2020
20.68
 762,630 20.55 20.77 20.50 27,660 4,400 1.1
14/09/2020
20.55
 735,880 20.73 20.73 20.46 5,430 90 0.2
11/09/2020
20.73
 536,060 20.77 20.84 20.68 15,410 29,300 -0.6
10/09/2020
20.77
 626,270 20.82 21.06 20.64 400 650 -0.0
09/09/2020
20.82
 1,702,340 19.88 20.95 19.75 73,910 105,600 -1.5
08/09/2020
19.88
 456,100 19.79 19.99 19.70 62,940 25,000 1.7
07/09/2020
19.79
 713,200 20.01 20.01 19.70 61,500 25,000 1.6
04/09/2020
20.01
 917,660 19.84 20.10 19.59 0 5,000 -0.2
03/09/2020
19.84
 549,090 19.86 20.01 19.66 12,140 35,210 -1.0
01/09/2020
19.86
 521,820 19.52 19.88 19.48 29,320 0 1.3
31/08/2020
19.52
 1,025,250 19.79 19.84 19.41 13,450 55,220 -1.8
28/08/2020
19.79
 1,069,590 20.01 20.26 19.75 37,450 28,670 0.4
27/08/2020
20.01
 682,150 20.28 20.39 19.93 12,530 98,220 -3.9
26/08/2020
20.28
 733,440 20.17 20.42 19.81 15,580 11,160 0.2
25/08/2020
20.17
 651,200 20.48 20.50 20.17 0 17,400 -0.8
24/08/2020
20.48
 1,319,300 20.37 20.73 20.33 23,340 8,100 0.7
21/08/2020
20.37
 801,060 20.19 20.37 20.01 5,250 1,690 0.2
20/08/2020
20.19
 1,007,340 20.24 20.55 19.93 5,080 52,640 -2.2
19/08/2020
20.24
 889,920 19.75 20.37 19.72 85,980 0 3.9
18/08/2020
19.75
 645,140 19.97 20.06 19.75 7,180 0 0.3
17/08/2020
19.97
 626,620 20.06 20.06 19.70 7,830 3,180 0.2
14/08/2020
20.06
 1,193,380 20.37 20.37 19.90 24,400 18,780 0.3
13/08/2020
20.37
 1,328,670 19.84 20.37 19.70 188,330 16,990 7.7
12/08/2020
19.84
 687,600 19.97 20.06 19.68 8,200 10,720 -0.1
11/08/2020
19.97
 2,103,010 19.66 20.01 19.57 291,890 10,450 12.4
10/08/2020
19.66
 1,124,990 20.19 20.26 19.66 45,880 1,400 2.0
07/08/2020
20.19
 1,093,430 20.06 20.19 19.75 74,900 0 3.4
06/08/2020
20.06
 1,335,300 19.79 20.19 19.52 84,840 66,850 0.8
05/08/2020
19.79
 2,154,120 18.70 19.79 18.66 98,490 156,500 -2.6
04/08/2020
18.70
 628,220 18.54 18.72 18.43 10,230 5,000 0.2
03/08/2020
18.54
 789,560 17.96 18.59 17.96 142,870 0 5.9

Chính sách bảo mật | Điều khoản sử dụng |