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)
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
31/07/2020
17.96
 880,480 18.30 18.37 17.85 14,210 168,760 -6.3
30/07/2020
18.30
 925,680 18.28 18.50 18.28 390,200 120,000 11.0
29/07/2020
18.28
 1,821,910 18.57 18.57 17.47 390,200 120,000 11.0
28/07/2020
18.57
 912,110 17.74 18.77 17.76 192,790 53,310 5.8
27/07/2020
17.74
 1,868,940 18.72 18.72 17.61 320,250 0 12.9
24/07/2020
18.72
 2,741,350 19.39 19.70 18.05 63,310 34,340 1.3
23/07/2020
19.39
 1,283,610 18.61 19.39 18.43 95,920 730 4.0
22/07/2020
18.61
 1,001,600 18.57 18.90 18.50 73,950 0 3.1
21/07/2020
18.57
 1,627,280 18.90 18.90 18.10 25,100 84,540 -2.5
20/07/2020
18.90
 1,576,530 19.15 19.50 18.72 37,020 16,820 0.9
17/07/2020
19.15
 975,650 19.01 19.46 18.92 96,750 0 4.2
16/07/2020
19.01
 1,019,810 18.50 19.06 18.50 89,580 55,200 1.5
15/07/2020
18.50
 1,351,200 19.17 19.44 18.50 18,910 57,580 -1.6
14/07/2020
19.17
 1,304,480 18.70 19.17 18.66 239,800 1,200 10.1
13/07/2020
18.70
 1,531,970 18.50 19.17 18.28 559,370 65,910 19.2
10/07/2020
18.50
 2,380,990 18.10 18.68 18.10 85,840 131,570 -1.9
09/07/2020
18.10
 1,263,310 16.92 18.10 17.92 0 399,520 -16.2
08/07/2020
16.92
 2,387,470 15.82 16.92 16.23 3,370,358 8,746,074 -182.7
07/07/2020
15.82
 1,730,330 16.14 16.60 15.82 168,680 495,180 -11.6
06/07/2020
16.14
 1,445,760 16.49 16.94 16.14 4,490 275,380 -10.0
03/07/2020
16.49
 1,169,170 16.89 17.61 16.45 58,600 227,980 -6.5
02/07/2020
16.89
 2,773,060 15.85 16.94 15.74 69,670 84,710 -0.6
01/07/2020
15.85
 533,490 15.40 15.96 15.38 22,010 16,500 0.2
30/06/2020
15.40
 533,910 15.16 15.60 15.20 36,070 68,050 -1.1
29/06/2020
15.16
 597,050 15.69 16.05 15.16 3,990 14,300 -0.4
26/06/2020
15.69
 677,170 15.47 16.27 15.47 0 2,000 -0.1
25/06/2020
15.47
 404,650 15.45 15.60 15.33 0 13,540 -0.5
24/06/2020
15.45
 421,690 15.20 15.60 15.13 0 12,080 -0.4
23/06/2020
15.20
 368,900 15.24 15.24 15.16 10,210 29,880 -0.7
22/06/2020
15.24
 307,480 15.38 15.38 15.22 1,000 13,730 -0.4
19/06/2020
15.38
 359,300 15.65 15.82 15.33 4,000 25,410 -0.7
18/06/2020
15.65
 223,990 15.47 15.82 15.38 23,530 1,650 0.8
17/06/2020
15.47
 348,490 15.16 15.51 15.02 6,870 21,950 -0.5
16/06/2020
15.16
 193,070 14.98 15.20 14.93 59,460 23,580 1.2
15/06/2020
14.98
 288,290 15.38 15.45 14.89 4,950 58,290 -1.8
12/06/2020
15.38
 513,410 15.60 15.60 14.98 39,900 75,640 -1.2
11/06/2020
15.60
 362,810 16.05 16.23 15.60 58,500 19,370 1.4
10/06/2020
16.05
 241,930 15.91 16.20 15.82 96,230 38,070 2.1
09/06/2020
15.91
 145,720 16.14 16.25 15.89 690 4,100 -0.1
08/06/2020
16.14
 287,730 15.82 16.31 15.82 91,490 0 3.3
05/06/2020
15.82
 312,770 16.03 16.03 15.76 14,700 87,470 -2.6
04/06/2020
16.03
 416,050 16.31 16.31 15.98 41,700 80,000 -1.4
03/06/2020
16.31
 160,230 16.38 16.45 16.18 44,500 3,900 1.5
02/06/2020
16.38
 149,130 16.18 16.49 16.14 85,940 1,070 3.1
01/06/2020
16.18
 176,740 16.40 16.43 16.16 10,970 0 0.4
29/05/2020
16.40
 60,680 16.49 16.65 16.31 28,200 0 1.0
28/05/2020
16.49
 240,700 16.31 16.63 16.18 76,560 2,510 2.7
27/05/2020
16.31
 105,450 16.58 16.85 16.31 14,060 8,780 0.2
26/05/2020
16.58
 253,900 16.03 16.67 16.00 38,500 800 1.4
25/05/2020
16.03
 152,570 16.09 16.18 15.96 19,010 0 0.7
22/05/2020
16.09
 94,110 16.27 16.27 16.09 8,840 790 0.3
21/05/2020
16.27
 75,350 15.89 16.31 15.87 8,110 0 0.3
20/05/2020
15.89
 211,030 16.09 16.09 15.82 0 3,000 -0.1
19/05/2020
16.09
 878,150 16.67 16.67 16.05 6,700 10,900 -0.1
18/05/2020
16.67
 146,360 16.72 16.76 16.58 26,250 0 1.0
15/05/2020
16.72
 151,330 16.58 16.76 16.63 3,150 2,000 0.0
14/05/2020
16.58
 1,094,730 16.85 17.30 16.58 22,930 50,000 -1.0
13/05/2020
16.85
 283,710 16.72 16.87 16.56 28,540 830 1.0
12/05/2020
16.72
 370,260 16.65 16.83 16.52 40,480 0 1.5
11/05/2020
16.65
 254,550 16.63 16.81 16.52 23,230 0 0.9
08/05/2020
16.63
 304,240 16.89 17.03 16.63 35,560 0 1.3
07/05/2020
16.89
 567,310 16.63 17.16 16.65 159,420 67,280 3.5
06/05/2020
16.63
 261,550 16.72 16.85 16.49 14,000 84,940 -2.6

Chính sách bảo mật | Điều khoản sử dụng |