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)
17/05/2019
12.12
 87,920 12.12 12.28 12.09 18,400 0 0.7
16/05/2019
12.12
 99,130 12.40 12.44 12.12 9,600 51,000 -1.6
15/05/2019
12.40
 76,080 12.12 12.44 12.11 31,140 120 1.2
14/05/2019
12.12
 121,890 12.16 12.16 11.97 2,420 300 0.1
13/05/2019
12.16
 102,850 12.44 12.44 12.12 3,970 2,900 0.0
10/05/2019
12.44
 53,230 12.28 12.75 12.28 21,900 7,400 0.6
09/05/2019
12.28
 15,740 12.47 12.47 12.28 0 0 0
08/05/2019
12.47
 60,810 12.36 12.50 12.28 12,000 2,160 0.4
07/05/2019
12.36
 86,850 12.30 12.50 12.30 62,800 0 2.5
06/05/2019
12.30
 131,220 12.44 12.44 12.12 40,000 7,010 1.3
03/05/2019
12.44
 273,940 12.62 12.62 12.12 0 0 0
02/05/2019
12.62
 70,160 12.65 13.37 12.59 25,300 580 1.0
26/04/2019
12.65
 84,370 12.75 12.75 12.44 30,000 0 1.2
25/04/2019
12.75
 157,910 12.26 12.75 12.16 30,000 200,000 -6.8
24/04/2019
12.26
 119,580 12.19 12.37 12.19 4,250 0 0.2
23/04/2019
12.19
 104,070 12.25 12.25 11.97 200 12,330 -0.5
22/04/2019
12.25
 96,340 12.53 12.53 12.09 0 0 0
19/04/2019
12.53
 261,280 12.19 12.53 12.12 7,970 0 0.3
18/04/2019
12.19
 204,530 11.94 12.22 11.94 100 0 0.0
17/04/2019
11.94
 152,410 11.66 12.08 11.66 50,000 100,070 -2.0
16/04/2019
11.66
 88,840 11.63 11.66 11.44 100 0 0.0
12/04/2019
11.63
 95,180 11.66 11.75 11.60 1,000 430 0.0
11/04/2019
11.66
 106,270 11.53 11.78 11.56 10,100 0 0.4
10/04/2019
11.53
 203,730 11.25 11.60 11.29 7,000 0 0.3
09/04/2019
11.25
 96,030 11.22 11.56 11.22 2,000 500,000 -18.7
08/04/2019
11.22
 34,330 11.22 11.60 11.19 14,600 0 0.5
05/04/2019
11.22
 90,580 11.04 11.38 11.04 6,880 650 0.2
04/04/2019
11.04
 73,730 10.96 11.35 10.96 4,700 0 0.2
03/04/2019
10.96
 21,560 11.01 11.01 10.88 1,760 0 0.1
02/04/2019
11.01
 89,440 11.10 11.16 10.88 4,000 0 0.1
01/04/2019
11.10
 107,800 10.88 11.10 10.73 46,000 0 1.6
29/03/2019
10.88
 73,340 10.97 11.13 10.73 11,330 0 0.4
28/03/2019
10.97
 56,830 11.19 11.27 10.91 4,570 0 0.2
27/03/2019
11.19
 146,280 11.38 11.50 11.13 35,980 4,770 1.1
26/03/2019
11.38
 146,520 11.38 11.44 11.19 48,520 11,010 1.4
25/03/2019
11.38
 262,310 11.29 11.44 10.82 66,280 101,080 -1.3
22/03/2019
11.29
 329,820 11.19 11.38 11.07 128,300 131,300 -0.1
21/03/2019
11.19
 264,550 10.48 11.21 10.57 18,990 25,680 -0.2
20/03/2019
10.48
 32,230 10.69 10.69 10.29 0 0 0
19/03/2019
10.69
 98,370 10.29 10.69 10.26 35,500 0 1.2
18/03/2019
10.29
 22,900 10.35 10.51 10.29 2,000 0 0.1
15/03/2019
10.35
 50,560 10.35 10.51 10.26 0 0 0
14/03/2019
10.35
 50,860 10.51 10.55 10.32 16,460 26,000 -0.3
13/03/2019
10.51
 41,980 10.21 10.51 10.26 476,665 476,665 0
12/03/2019
10.21
 71,920 10.26 10.57 10.21 22,000 490 0.7
11/03/2019
10.26
 92,960 10.45 10.45 10.26 11,930 0 0.4
08/03/2019
10.45
 67,810 10.45 10.51 10.32 600 19,070 -0.6
07/03/2019
10.45
 86,360 10.55 10.57 10.45 15,000 2,000 0.4
06/03/2019
10.55
 55,950 10.57 10.73 10.46 1,000 1,200 -0.0
05/03/2019
10.57
 122,050 10.63 10.80 10.34 0 0 0
04/03/2019
10.63
 164,350 10.94 11.16 10.60 210,000 250,000 -1.4
01/03/2019
10.94
 98,370 10.79 11.04 10.79 0 0 0
28/02/2019
10.79
 138,510 10.76 11.19 10.76 10 0 0.0
27/02/2019
10.76
 277,040 10.51 11.13 10.57 25,000 48,260 -0.8
26/02/2019
10.51
 122,050 10.35 10.82 10.35 60,000 2,040 2.0
25/02/2019
10.35
 103,230 10.51 10.63 10.35 8,500 0 0.3
22/02/2019
10.51
 243,320 10.68 10.79 10.41 33,660 0 1.1
21/02/2019
10.68
 180,820 10.17 10.73 10.13 59,000 0 2.0
20/02/2019
10.17
 166,430 9.73 10.40 9.73 34,000 0 1.1
19/02/2019
9.73
 127,370 9.54 9.89 9.61 35,000 0 1.1
18/02/2019
9.54
 117,490 9.51 9.61 9.48 38,000 0 1.2
15/02/2019
9.51
 48,540 9.48 9.61 9.45 0 3,880 -0.1
14/02/2019
9.48
 46,130 9.33 9.64 9.34 0 2,000 -0.1
13/02/2019
9.33
 43,280 9.48 9.48 9.19 0 4,000 -0.1
12/02/2019
9.48
 86,040 9.64 9.79 9.42 0 0 0
11/02/2019
9.64
 28,100 9.58 9.76 9.56 0 0 0
01/02/2019
9.58
 14,250 9.61 9.64 9.33 100 0 0.0
31/01/2019
9.61
 3,860 9.58 9.70 9.48 1,100 0 0.0
30/01/2019
9.58
 26,370 9.47 9.64 9.50 0 0 0
29/01/2019
9.47
 48,230 9.44 9.64 9.44 30,200 0 0.9
28/01/2019
9.44
 7,690 9.70 9.92 9.37 0 0 0
25/01/2019
9.70
 17,730 9.78 10.10 9.64 200 0 0.0
24/01/2019
9.78
 79,110 9.73 9.79 9.64 56,100 0 1.8
23/01/2019
9.73
 93,200 9.64 9.79 9.36 64,590 0 2.0
22/01/2019
9.64
 111,470 9.61 9.70 9.42 85,000 0 2.6
21/01/2019
9.61
 121,140 9.48 9.61 9.08 45,000 0 1.4
18/01/2019
9.48
 126,070 9.47 9.48 9.33 30 0 0.0
17/01/2019
9.47
 46,890 9.47 9.54 9.39 0 0 0
16/01/2019
9.47
 47,030 9.40 9.54 9.33 0 0 0
15/01/2019
9.40
 167,320 9.30 9.53 9.17 40,000 0 1.2
14/01/2019
9.30
 15,050 9.30 9.30 9.02 0 3,000 -0.1
11/01/2019
9.30
 74,230 9.33 9.48 9.08 50,100 33,680 0.5
10/01/2019
9.33
 67,890 9.20 9.58 9.30 0 0 0
09/01/2019
9.20
 86,450 9.08 9.42 9.08 30,000 32,750 -0.1
08/01/2019
9.08
 66,520 9.17 9.20 8.89 0 19,250 -0.6
07/01/2019
9.17
 22,450 9.22 9.45 8.58 3,500 1,880 0.1
04/01/2019
9.22
 54,350 9.11 9.31 8.74 11,700 0 0.3
03/01/2019
9.11
 143,720 9.33 9.33 9.08 60,000 150 1.8
02/01/2019
9.33
 28,770 9.33 9.98 9.20 0 0 0
28/12/2018
9.33
 81,900 9.45 9.78 9.22 0 0 0
27/12/2018
9.45
 57,260 9.51 9.61 9.30 0 0 0
26/12/2018
9.51
 18,600 9.33 9.64 9.26 40 0 0.0
25/12/2018
9.33
 24,820 9.42 9.48 9.25 0 0 0
24/12/2018
9.42
 33,890 9.82 9.82 9.42 0 1,000 -0.0
21/12/2018
9.82
 78,620 9.98 9.98 9.48 0 0 0
20/12/2018
9.98
 232,450 10.07 10.10 9.64 80,000 0 2.5
19/12/2018
10.07
 118,550 10.10 10.26 9.95 30,000 25,750 0.1
18/12/2018
10.10
 109,540 10.17 10.17 9.75 0 0 0
17/12/2018
10.17
 118,040 10.20 10.20 9.95 30,000 0 1.0
14/12/2018
10.20
 54,950 10.20 10.20 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |