CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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
(2025-12-29) 		0.70 2.10% 6,727,300 -425,600 -15.1
33.30
34.95
33.80
2 tháng
(2025-12-01) 		1.25 3.82% 12,071,900 -624,600 -21.5
32.05
34.95
33.80
3 tháng
(2025-10-30) 		-1.25 -3.55% 16,698,400 -1,171,900 -40.2
32.05
35.25
33.80
6 tháng
(2025-08-01) 		3.98 13.27% 41,803,700 -619,380 -26.2
29.73
36.77
33.80
12 tháng
(2025-02-03) 		6.79 24.94% 75,609,500 -4,683,707 -142.8
20.16
36.77
33.80
24 tháng
(2024-02-15) 		1.72 5.33% 149,899,200 -2,971,251 -68.2
20.16
36.77
33.80
36 tháng
(2023-02-13) 		8.80 34.94% 204,977,200 -261,775 46.5
20.16
36.77
33.80
60 tháng
(2021-02-23) 		0.38 1.14% 345,277,300 3,021,005 323.5
18.97
55.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |