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)
16/07/2019
15.44
 96,010 15.44 15.49 15.38 0 0 0
15/07/2019
15.44
 177,840 15.44 15.49 15.35 0 0 0
12/07/2019
15.44
 208,900 15.49 15.52 15.31 0 0 0
11/07/2019
15.49
 329,160 15.52 15.52 15.24 67,050 0 2.9
10/07/2019
15.52
 167,950 15.58 15.58 15.28 15,100 0 0.7
09/07/2019
15.58
 147,280 15.56 15.59 15.51 24,000 0 1.1
08/07/2019
15.56
 217,370 15.56 15.68 15.49 1,000 0 0.0
05/07/2019
15.56
 203,700 15.17 15.80 15.24 400 0 0.0
04/07/2019
15.17
 145,950 15.05 15.17 15.03 0 4,000 -0.2
03/07/2019
15.05
 99,000 15.10 15.17 15.05 0 0 0
02/07/2019
15.10
 120,930 15.17 15.21 15.03 48,000 0 2.1
01/07/2019
15.17
 91,900 15.10 15.17 15.07 0 0 0
28/06/2019
15.10
 142,880 15.07 15.10 14.98 0 10 -0.0
27/06/2019
15.07
 287,990 15.22 15.24 15.07 0 0 0
26/06/2019
15.22
 191,850 14.89 15.28 14.89 0 0 0
25/06/2019
14.89
 154,530 14.82 15.07 14.68 0 0 0
24/06/2019
14.82
 129,470 14.94 14.96 14.72 0 0 0
21/06/2019
14.94
 116,040 15.07 15.10 14.94 0 0 0
20/06/2019
15.07
 78,400 15.07 15.14 15.00 0 0 0
19/06/2019
15.07
 131,820 15.07 15.17 15.03 2,000 0 0.1
18/06/2019
15.07
 75,630 15.14 15.14 15.05 0 0 0
17/06/2019
15.14
 100,040 15.26 15.28 15.07 21,190 0 0.9
14/06/2019
15.26
 120,350 15.26 15.31 15.17 20,380 0 0.9
13/06/2019
15.26
 73,960 15.26 15.31 15.07 0 0 0
12/06/2019
15.26
 55,770 15.10 15.45 15.07 500 25,570 -1.1
11/06/2019
15.10
 346,950 14.61 15.21 14.61 100,000 215,093 -4.8
10/06/2019
14.61
 115,710 14.54 14.72 14.43 0 100,000 -4.2
07/06/2019
14.54
 90,230 14.43 14.54 14.40 4,810 22,000 -0.7
06/06/2019
14.43
 120,990 14.33 14.47 14.29 2,000 15,000 -0.5
05/06/2019
14.33
 23,500 14.47 14.54 14.29 800 0 0.0
04/06/2019
14.47
 159,570 14.40 14.57 14.29 45,000 0 1.9
03/06/2019
14.40
 128,540 14.68 14.75 14.33 2,850 0 0.1
31/05/2019
14.68
 138,190 14.82 14.86 14.68 0 20,000 -0.8
30/05/2019
14.82
 333,640 14.57 14.82 14.40 43,800 6,150 1.6
29/05/2019
14.57
 175,990 14.40 14.65 14.43 55,500 22,500 1.4
28/05/2019
14.40
 78,880 14.38 14.40 14.08 12,500 0 0.5
27/05/2019
14.38
 237,370 14.57 14.57 13.89 0 128,100 -5.1
24/05/2019
14.57
 241,210 14.36 14.61 14.36 3,270 56,040 -2.2
23/05/2019
14.36
 143,920 14.36 14.43 14.19 5,120 5,340 -0.0
22/05/2019
14.36
 540,750 14.22 14.57 14.26 106,920 274,910 -6.9
21/05/2019
14.22
 255,840 13.70 14.40 13.63 120,880 72,850 1.9
20/05/2019
13.70
 70,880 13.70 13.73 13.56 16,000 0 0.6
17/05/2019
13.70
 87,920 13.70 13.87 13.66 18,400 0 0.7
16/05/2019
13.70
 99,130 14.01 14.05 13.70 9,600 51,000 -1.6
15/05/2019
14.01
 76,080 13.70 14.05 13.68 31,140 120 1.2
14/05/2019
13.70
 121,890 13.73 13.73 13.52 2,420 300 0.1
13/05/2019
13.73
 102,850 14.05 14.05 13.70 3,970 2,900 0.0
10/05/2019
14.05
 53,230 13.87 14.40 13.87 21,900 7,400 0.6
09/05/2019
13.87
 15,740 14.08 14.08 13.87 0 0 0
08/05/2019
14.08
 60,810 13.96 14.12 13.87 12,000 2,160 0.4
07/05/2019
13.96
 86,850 13.89 14.12 13.89 62,800 0 2.5
06/05/2019
13.89
 131,220 14.05 14.05 13.70 40,000 7,010 1.3
03/05/2019
14.05
 273,940 14.26 14.26 13.70 0 0 0
02/05/2019
14.26
 70,160 14.29 15.10 14.22 25,300 580 1.0
26/04/2019
14.29
 84,370 14.40 14.40 14.05 30,000 0 1.2
25/04/2019
14.40
 157,910 13.85 14.40 13.73 30,000 200,000 -6.8
24/04/2019
13.85
 119,580 13.77 13.98 13.77 4,250 0 0.2
23/04/2019
13.77
 104,070 13.84 13.84 13.52 200 12,330 -0.5
22/04/2019
13.84
 96,340 14.15 14.15 13.66 0 0 0
19/04/2019
14.15
 261,280 13.77 14.15 13.70 7,970 0 0.3
18/04/2019
13.77
 204,530 13.49 13.80 13.49 100 0 0.0
17/04/2019
13.49
 152,410 13.17 13.64 13.17 50,000 100,070 -2.0
16/04/2019
13.17
 88,840 13.13 13.17 12.92 100 0 0.0
12/04/2019
13.13
 95,180 13.17 13.28 13.10 1,000 430 0.0
11/04/2019
13.17
 106,270 13.03 13.31 13.06 10,100 0 0.4
10/04/2019
13.03
 203,730 12.71 13.10 12.75 7,000 0 0.3
09/04/2019
12.71
 96,030 12.68 13.06 12.68 2,000 500,000 -18.7
08/04/2019
12.68
 34,330 12.68 13.10 12.64 14,600 0 0.5
05/04/2019
12.68
 90,580 12.47 12.85 12.47 6,880 650 0.2
04/04/2019
12.47
 73,730 12.38 12.82 12.38 4,700 0 0.2
03/04/2019
12.38
 21,560 12.43 12.43 12.29 1,760 0 0.1
02/04/2019
12.43
 89,440 12.54 12.61 12.29 4,000 0 0.1
01/04/2019
12.54
 107,800 12.29 12.54 12.12 46,000 0 1.6
29/03/2019
12.29
 73,340 12.40 12.57 12.12 11,330 0 0.4
28/03/2019
12.40
 56,830 12.64 12.73 12.33 4,570 0 0.2
27/03/2019
12.64
 146,280 12.85 12.99 12.57 35,980 4,770 1.1
26/03/2019
12.85
 146,520 12.85 12.92 12.64 48,520 11,010 1.4
25/03/2019
12.85
 262,310 12.75 12.92 12.22 66,280 101,080 -1.3
22/03/2019
12.75
 329,820 12.64 12.85 12.50 128,300 131,300 -0.1
21/03/2019
12.64
 264,550 11.84 12.66 11.94 18,990 25,680 -0.2
20/03/2019
11.84
 32,230 12.08 12.08 11.62 0 0 0
19/03/2019
12.08
 98,370 11.62 12.08 11.59 35,500 0 1.2
18/03/2019
11.62
 22,900 11.69 11.87 11.62 2,000 0 0.1
15/03/2019
11.69
 50,560 11.69 11.87 11.59 0 0 0
14/03/2019
11.69
 50,860 11.87 11.92 11.66 16,460 26,000 -0.3
13/03/2019
11.87
 41,980 11.54 11.87 11.59 476,665 476,665 0
12/03/2019
11.54
 71,920 11.59 11.94 11.54 22,000 490 0.7
11/03/2019
11.59
 92,960 11.80 11.80 11.59 11,930 0 0.4
08/03/2019
11.80
 67,810 11.80 11.87 11.66 600 19,070 -0.6
07/03/2019
11.80
 86,360 11.92 11.94 11.80 15,000 2,000 0.4
06/03/2019
11.92
 55,950 11.94 12.12 11.82 1,000 1,200 -0.0
05/03/2019
11.94
 122,050 12.01 12.20 11.68 0 0 0
04/03/2019
12.01
 164,350 12.36 12.61 11.98 210,000 250,000 -1.4
01/03/2019
12.36
 98,370 12.19 12.47 12.19 0 0 0
28/02/2019
12.19
 138,510 12.15 12.64 12.15 10 0 0.0
27/02/2019
12.15
 277,040 11.87 12.57 11.94 25,000 48,260 -0.8
26/02/2019
11.87
 122,050 11.69 12.22 11.69 60,000 2,040 2.0
25/02/2019
11.69
 103,230 11.87 12.01 11.69 8,500 0 0.3
22/02/2019
11.87
 243,320 12.06 12.19 11.77 33,660 0 1.1
21/02/2019
12.06
 180,820 11.48 12.12 11.45 59,000 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |