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)
14/12/2020
23.99
 437,780 24.03 24.19 23.83 700 130,190 -7.9
11/12/2020
24.03
 392,030 23.71 24.27 23.60 1,100 127,260 -7.7
10/12/2020
23.71
 320,220 23.60 23.87 23.60 5,550 11,920 -0.4
09/12/2020
23.60
 220,460 23.83 23.99 23.60 40 48,950 -2.9
08/12/2020
23.83
 165,600 23.64 23.83 23.28 13,920 15,320 -0.1
07/12/2020
23.64
 317,800 24.62 24.62 23.12 35,890 18,910 1.0
04/12/2020
24.62
 314,130 23.04 24.62 22.89 1,130 21,220 -1.2
03/12/2020
23.04
 261,240 23.08 23.08 22.89 24,180 11,530 0.7
02/12/2020
23.08
 464,400 23.28 23.28 22.89 8,220 44,880 -2.1
01/12/2020
23.28
 311,660 23.32 23.40 22.69 10,150 10,950 -0.0
30/11/2020
23.32
 542,430 23.04 23.68 22.96 945,020 103,970 50.1
27/11/2020
23.04
 443,400 22.93 23.28 22.69 6,060 92,530 -5.1
26/11/2020
22.93
 810,430 22.10 22.93 22.10 3,750 3,930 -0.0
25/11/2020
22.10
 492,000 21.50 22.22 21.66 50,030 2,390 2.7
24/11/2020
21.50
 273,590 21.39 21.66 21.15 31,500 8,830 1.2
23/11/2020
21.39
 548,420 20.79 21.50 20.83 30,050 0 1.6
20/11/2020
20.79
 409,410 20.72 20.79 20.40 0 1,340 -0.1
19/11/2020
20.72
 442,190 20.72 20.83 20.32 3,020 12,220 -0.5
18/11/2020
20.72
 315,170 20.72 20.83 20.32 6,700 10,830 -0.2
17/11/2020
20.72
 557,960 20.32 20.72 20.28 5,000 10 0.3
16/11/2020
20.32
 443,290 20.48 20.68 20.24 4,680 17,790 -0.7
13/11/2020
20.48
 335,750 20.32 20.56 20.32 3,260 7,100 -0.2
12/11/2020
20.32
 477,130 20.01 20.40 20.12 1,700 10,360 -0.4
11/11/2020
20.01
 962,370 19.39 20.01 19.39 200 20,810 -1.0
10/11/2020
19.39
 240,140 19.39 19.61 19.39 10,200 6,070 0.2
09/11/2020
19.39
 278,460 18.94 19.45 18.94 200 5,190 -0.2
06/11/2020
18.94
 178,600 18.90 19.10 18.88 3,700 6,210 -0.1
05/11/2020
18.90
 449,240 19.14 19.22 18.90 17,550 5,390 0.6
04/11/2020
19.14
 418,810 18.98 19.33 19.14 10,020 24,990 -0.7
03/11/2020
18.98
 594,890 18.59 19.10 18.62 1,860 15,000 -0.6
02/11/2020
18.59
 363,290 18.31 18.74 18.19 13,270 11,280 0.1
30/10/2020
18.31
 245,980 18.21 18.43 18.15 2,450 34,790 -1.5
29/10/2020
18.21
 464,200 18.15 18.31 17.87 15,470 8,810 0.3
28/10/2020
18.15
 1,159,330 18.74 18.74 18.15 12,500 45,290 -1.5
27/10/2020
18.74
 327,830 19.02 19.02 18.74 2,500 0 0.1
26/10/2020
19.02
 404,730 19.26 19.30 18.94 310 1,090 -0.0
23/10/2020
19.26
 1,276,810 18.39 19.26 18.47 30,220 89,610 -2.9
22/10/2020
18.39
 403,400 18.15 18.39 18.07 0 12,440 -0.6
21/10/2020
18.15
 564,930 18.21 18.39 18.15 0 7,730 -0.4
20/10/2020
18.21
 416,110 17.84 18.21 17.84 55,000 44,720 0.5
19/10/2020
17.84
 165,240 17.87 17.95 17.80 5,000 12,320 -0.3
16/10/2020
17.87
 319,830 17.76 18.05 17.66 10,230 38,000 -1.3
15/10/2020
17.76
 214,490 17.95 18.03 17.76 8,410 41,670 -1.5
14/10/2020
17.95
 173,200 17.97 18.03 17.91 570 18,190 -0.8
13/10/2020
17.97
 295,470 17.97 17.99 17.78 38,390 16,930 1.0
12/10/2020
17.97
 405,500 18.03 18.15 17.87 16,620 27,680 -0.5
09/10/2020
18.03
 449,460 18.07 18.15 17.91 1,500 30,410 -1.3
08/10/2020
18.07
 214,300 18.07 18.19 17.86 3,800 32,900 -1.3
07/10/2020
18.07
 416,440 18.15 18.23 17.86 6,000 11,130 -0.2
06/10/2020
18.15
 924,850 17.89 18.33 17.91 18,050 48,830 -1.4
05/10/2020
17.89
 471,120 17.76 17.97 17.76 17,700 25,810 -0.4
02/10/2020
17.76
 615,210 17.99 18.07 17.64 50 31,200 -1.4
01/10/2020
17.99
 331,070 17.95 18.11 17.87 30,080 1,900 1.3
30/09/2020
17.95
 555,840 17.80 18.03 17.76 18,700 0 0.8
29/09/2020
17.80
 653,770 18.11 18.11 17.76 8,300 114,390 -4.8
28/09/2020
18.11
 734,360 18.19 18.29 17.78 20,440 20,000 0.0
25/09/2020
18.19
 1,235,180 17.68 18.19 17.76 53,460 8,000 2.1
24/09/2020
17.68
 527,740 17.56 17.72 17.40 2,500 0 0.1
23/09/2020
17.56
 1,202,310 17.76 17.89 17.48 21,190 4,520 0.7
22/09/2020
17.76
 1,042,460 17.99 18.27 17.76 7,250 24,000 -0.8
21/09/2020
17.99
 845,270 18.31 18.45 17.87 200 10,870 -0.5
18/09/2020
18.31
 445,270 18.47 18.47 18.29 0 0 0
17/09/2020
18.47
 681,800 18.35 18.53 18.31 1,900 19,180 -0.8
16/09/2020
18.35
 666,130 18.31 18.43 18.11 14,010 2,300 0.5
15/09/2020
18.31
 762,630 18.19 18.39 18.15 27,660 4,400 1.1
14/09/2020
18.19
 735,880 18.35 18.35 18.11 5,430 90 0.2
11/09/2020
18.35
 536,060 18.39 18.45 18.31 15,410 29,300 -0.6
10/09/2020
18.39
 626,270 18.43 18.64 18.27 400 650 -0.0
09/09/2020
18.43
 1,702,340 17.60 18.55 17.48 73,910 105,600 -1.5
08/09/2020
17.60
 456,100 17.52 17.70 17.44 62,940 25,000 1.7
07/09/2020
17.52
 713,200 17.72 17.72 17.44 61,500 25,000 1.6
04/09/2020
17.72
 917,660 17.56 17.80 17.34 0 5,000 -0.2
03/09/2020
17.56
 549,090 17.58 17.72 17.40 12,140 35,210 -1.0
01/09/2020
17.58
 521,820 17.28 17.60 17.24 29,320 0 1.3
31/08/2020
17.28
 1,025,250 17.52 17.56 17.18 13,450 55,220 -1.8
28/08/2020
17.52
 1,069,590 17.72 17.93 17.48 37,450 28,670 0.4
27/08/2020
17.72
 682,150 17.95 18.05 17.64 12,530 98,220 -3.9
26/08/2020
17.95
 733,440 17.86 18.07 17.54 15,580 11,160 0.2
25/08/2020
17.86
 651,200 18.13 18.15 17.86 0 17,400 -0.8
24/08/2020
18.13
 1,319,300 18.03 18.35 17.99 23,340 8,100 0.7
21/08/2020
18.03
 801,060 17.87 18.03 17.72 5,250 1,690 0.2
20/08/2020
17.87
 1,007,340 17.91 18.19 17.64 5,080 52,640 -2.2
19/08/2020
17.91
 889,920 17.48 18.03 17.46 85,980 0 3.9
18/08/2020
17.48
 645,140 17.68 17.76 17.48 7,180 0 0.3
17/08/2020
17.68
 626,620 17.76 17.76 17.44 7,830 3,180 0.2
14/08/2020
17.76
 1,193,380 18.03 18.03 17.62 24,400 18,780 0.3
13/08/2020
18.03
 1,328,670 17.56 18.03 17.44 188,330 16,990 7.7
12/08/2020
17.56
 687,600 17.68 17.76 17.42 8,200 10,720 -0.1
11/08/2020
17.68
 2,103,010 17.40 17.72 17.32 291,890 10,450 12.4
10/08/2020
17.40
 1,124,990 17.87 17.93 17.40 45,880 1,400 2.0
07/08/2020
17.87
 1,093,430 17.76 17.87 17.48 74,900 0 3.4
06/08/2020
17.76
 1,335,300 17.52 17.87 17.28 84,840 66,850 0.8
05/08/2020
17.52
 2,154,120 16.55 17.52 16.51 98,490 156,500 -2.6
04/08/2020
16.55
 628,220 16.41 16.57 16.32 10,230 5,000 0.2
03/08/2020
16.41
 789,560 15.90 16.45 15.90 142,870 0 5.9
31/07/2020
15.90
 880,480 16.20 16.26 15.80 14,210 168,760 -6.3
30/07/2020
16.20
 925,680 16.18 16.38 16.18 390,200 120,000 11.0
29/07/2020
16.18
 1,821,910 16.43 16.43 15.47 390,200 120,000 11.0
28/07/2020
16.43
 912,110 15.70 16.61 15.72 192,790 53,310 5.8
27/07/2020
15.70
 1,868,940 16.57 16.57 15.59 320,250 0 12.9

Chính sách bảo mật | Điều khoản sử dụng |