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)
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
20/02/2019
11.48
 166,430 10.99 11.75 10.99 34,000 0 1.1
19/02/2019
10.99
 127,370 10.78 11.17 10.85 35,000 0 1.1
18/02/2019
10.78
 117,490 10.75 10.85 10.71 38,000 0 1.2
15/02/2019
10.75
 48,540 10.71 10.85 10.68 0 3,880 -0.1
14/02/2019
10.71
 46,130 10.54 10.89 10.55 0 2,000 -0.1
13/02/2019
10.54
 43,280 10.71 10.71 10.38 0 4,000 -0.1
12/02/2019
10.71
 86,040 10.89 11.06 10.64 0 0 0
11/02/2019
10.89
 28,100 10.82 11.03 10.80 0 0 0
01/02/2019
10.82
 14,250 10.85 10.89 10.54 100 0 0.0
31/01/2019
10.85
 3,860 10.82 10.96 10.71 1,100 0 0.0
30/01/2019
10.82
 26,370 10.69 10.89 10.73 0 0 0
29/01/2019
10.69
 48,230 10.66 10.89 10.66 30,200 0 0.9
28/01/2019
10.66
 7,690 10.96 11.20 10.59 0 0 0
25/01/2019
10.96
 17,730 11.05 11.41 10.89 200 0 0.0
24/01/2019
11.05
 79,110 10.99 11.06 10.89 56,100 0 1.8
23/01/2019
10.99
 93,200 10.89 11.06 10.57 64,590 0 2.0
22/01/2019
10.89
 111,470 10.85 10.96 10.64 85,000 0 2.6
21/01/2019
10.85
 121,140 10.71 10.85 10.26 45,000 0 1.4
18/01/2019
10.71
 126,070 10.69 10.71 10.54 30 0 0.0
17/01/2019
10.69
 46,890 10.69 10.78 10.61 0 0 0
16/01/2019
10.69
 47,030 10.62 10.78 10.54 0 0 0
15/01/2019
10.62
 167,320 10.50 10.76 10.36 40,000 0 1.2
14/01/2019
10.50
 15,050 10.50 10.50 10.18 0 3,000 -0.1
11/01/2019
10.50
 74,230 10.54 10.71 10.26 50,100 33,680 0.5
10/01/2019
10.54
 67,890 10.40 10.82 10.50 0 0 0
09/01/2019
10.40
 86,450 10.26 10.64 10.26 30,000 32,750 -0.1
08/01/2019
10.26
 66,520 10.36 10.40 10.04 0 19,250 -0.6
07/01/2019
10.36
 22,450 10.41 10.68 9.69 3,500 1,880 0.1
04/01/2019
10.41
 54,350 10.29 10.52 9.87 11,700 0 0.3
03/01/2019
10.29
 143,720 10.54 10.54 10.26 60,000 150 1.8
02/01/2019
10.54
 28,770 10.54 11.27 10.40 0 0 0
28/12/2018
10.54
 81,900 10.68 11.05 10.41 0 0 0
27/12/2018
10.68
 57,260 10.75 10.85 10.50 0 0 0
26/12/2018
10.75
 18,600 10.54 10.89 10.47 40 0 0.0
25/12/2018
10.54
 24,820 10.64 10.71 10.45 0 0 0
24/12/2018
10.64
 33,890 11.10 11.10 10.64 0 1,000 -0.0
21/12/2018
11.10
 78,620 11.27 11.27 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |