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)
24/09/2018
12.73
 70,440 12.56 13.15 12.31 0 0 0
21/09/2018
12.56
 142,360 12.42 12.67 12.28 0 0 0
20/09/2018
12.42
 197,730 13.24 13.71 12.42 5,300 75,000 -3.2
19/09/2018
13.24
 162,770 12.76 13.64 12.76 0 3,800 -0.2
18/09/2018
12.76
 326,310 11.93 12.76 12.05 0 12,940 -0.6
17/09/2018
11.93
 297,180 11.15 11.93 11.15 0 0 0
14/09/2018
11.15
 91,270 11.32 11.55 11.15 5,050 0 0.2
13/09/2018
11.32
 23,750 11.26 11.32 11.04 0 2,040 -0.1
12/09/2018
11.26
 42,910 11.18 11.26 11.04 1,500 30,000 -1.1
11/09/2018
11.18
 26,960 11.15 11.32 11.12 0 0 0
10/09/2018
11.15
 16,310 11.12 11.21 10.73 0 0 0
07/09/2018
11.12
 43,940 10.98 11.55 10.84 0 0 0
06/09/2018
10.98
 83,400 10.98 10.98 10.81 0 0 0
05/09/2018
10.98
 55,930 10.79 11.09 10.56 316,810 0 12.6
04/09/2018
10.79
 13,340 10.81 10.81 10.48 0 0 0
31/08/2018
10.81
 15,610 10.70 10.95 10.70 0 0 0
30/08/2018
10.70
 18,530 10.70 10.81 10.48 0 0 0
29/08/2018
10.70
 22,670 10.48 10.84 10.48 6,400 0 0.2
28/08/2018
10.48
 2,800 10.70 10.70 10.46 0 0 0
27/08/2018
10.70
 2,020 10.90 10.90 10.42 0 0 0
24/08/2018
10.90
 25,040 10.50 10.93 10.56 10,000 0 0.4
23/08/2018
10.50
 9,000 10.48 11.18 10.45 0 0 0
22/08/2018
10.48
 10,150 10.70 10.70 10.43 0 0 0
21/08/2018
10.70
 26,360 10.70 11.07 10.57 8,000 10 0.3
20/08/2018
10.70
 5,280 10.48 10.98 10.45 0 0 0
17/08/2018
10.48
 15,280 10.98 11.12 10.48 0 0 0
16/08/2018
10.98
 500 11.01 11.01 10.98 0 0 0
15/08/2018
11.01
 720 11.07 11.09 10.48 0 0 0
14/08/2018
11.07
 710 10.98 11.07 11.07 0 0 0
13/08/2018
10.98
 23,140 10.98 11.12 10.64 1,940 0 0.1
10/08/2018
10.98
 8,510 10.98 10.98 10.70 3,000 0 0.1
09/08/2018
10.98
 22,210 11.19 11.69 10.70 0 0 0
08/08/2018
11.19
 10,970 10.87 11.19 10.84 1,000 0 0.0
07/08/2018
10.87
 28,660 10.76 10.98 10.76 4,000 0 0.2
06/08/2018
10.76
 320 10.87 11.26 10.76 0 0 0
03/08/2018
10.87
 3,600 10.98 10.98 10.84 2,000 0 0.1
02/08/2018
10.98
 14,150 11.12 11.12 10.84 0 0 0
01/08/2018
11.12
 1,690 11.26 11.40 11.12 0 0 0
31/07/2018
11.26
 18,370 10.98 11.26 11.01 0 0 0
30/07/2018
10.98
 6,570 10.98 10.98 10.98 0 0 0
27/07/2018
10.98
 46,700 10.98 11.26 10.73 0 0 0
26/07/2018
10.98
 33,600 10.98 11.04 10.97 1,700 0 0.1
25/07/2018
10.98
 16,480 10.98 11.01 10.87 0 0 0
24/07/2018
10.98
 26,310 10.98 11.55 10.98 0 0 0
23/07/2018
10.98
 32,240 10.56 10.98 10.45 0 0 0
20/07/2018
10.56
 26,200 10.42 10.56 10.42 0 1,200 -0.0
19/07/2018
10.42
 24,050 10.42 10.95 10.36 0 0 0
18/07/2018
10.42
 23,410 10.45 10.93 10.42 0 0 0
17/07/2018
10.45
 32,830 10.45 10.94 10.31 0 60 -0.0
16/07/2018
10.45
 45,100 10.70 10.70 10.45 0 0 0
13/07/2018
10.70
 34,770 10.70 10.73 10.42 200 0 0.0
12/07/2018
10.70
 18,700 11.12 11.12 10.70 0 0 0
11/07/2018
11.12
 73,620 11.26 11.74 10.70 0 68,000 -2.6
10/07/2018
11.26
 25,110 11.55 11.55 11.12 0 0 0
09/07/2018
11.55
 24,490 11.66 11.66 11.15 100 0 0.0
06/07/2018
11.66
 90,130 11.26 11.80 11.21 54,000 0 2.1
05/07/2018
11.26
 38,320 11.77 12.09 11.26 26,190 0 1.0
04/07/2018
11.77
 34,020 11.18 11.77 11.18 19,910 0 0.8
03/07/2018
11.18
 103,320 11.55 11.97 11.18 51,100 0 2.0
02/07/2018
11.55
 40,800 12.05 12.05 11.32 1,200 0 0.1
29/06/2018
12.05
 1,230 11.71 12.11 11.32 0 0 0
28/06/2018
11.71
 3,800 11.83 11.83 11.71 100 0 0.0
27/06/2018
11.83
 1,660 11.83 11.83 11.74 0 0 0
26/06/2018
11.83
 10,890 11.83 11.83 11.83 0 0 0
25/06/2018
11.83
 7,460 11.95 12.11 11.38 0 0 0
22/06/2018
11.95
 8,000 11.97 11.97 11.60 0 0 0
21/06/2018
11.97
 21,090 12.11 12.11 11.80 0 0 0
20/06/2018
12.11
 7,800 11.97 12.11 11.97 0 0 0
19/06/2018
11.97
 32,260 11.97 11.97 11.83 0 0 0
18/06/2018
11.97
 35,300 11.97 12.11 11.94 0 0 0
15/06/2018
11.97
 69,400 12.35 12.39 11.97 5,600 0 0.2
14/06/2018
12.35
 53,400 12.22 12.39 12.11 5,000 0 0.2
13/06/2018
12.22
 17,480 12.11 12.22 11.80 0 50 -0.0
12/06/2018
12.11
 24,220 11.97 12.11 11.83 0 0 0
11/06/2018
11.97
 14,220 11.97 12.00 11.97 0 0 0
08/06/2018
11.97
 78,270 11.74 12.08 11.74 55,580 12,800 1.8
07/06/2018
11.74
 17,460 11.77 11.83 11.74 0 14,000 -0.6
06/06/2018
11.77
 31,830 11.83 12.11 11.60 100 17,070 -0.7
05/06/2018
11.83
 33,220 12.08 12.22 11.69 0 22,000 -0.9
04/06/2018
12.08
 65,610 11.97 12.11 11.71 10 30,600 -1.3
01/06/2018
11.97
 63,690 11.97 12.02 11.94 0 24,400 -1.0
31/05/2018
11.97
 54,310 11.97 12.00 11.32 0 0 0
30/05/2018
11.97
 700 11.77 11.97 11.55 0 0 0
29/05/2018
11.77
 17,990 11.40 12.08 11.26 0 0 0
28/05/2018
11.40
 30,700 11.83 12.11 11.38 0 0 0
25/05/2018
11.83
 24,700 12.08 12.50 11.77 200 0 0.0
24/05/2018
12.08
 250 11.83 12.08 11.60 0 100 -0.0
23/05/2018
11.83
 1,900 11.71 12.49 11.33 0 0 0
22/05/2018
11.71
 27,110 12.25 12.25 11.71 0 0 0
21/05/2018
12.25
 1,800 12.11 12.25 11.86 0 670 -0.0
18/05/2018
12.11
 11,920 12.08 12.11 12.00 1,200 0 0.1
17/05/2018
12.08
 16,000 12.11 12.11 11.88 0 0 0
16/05/2018
12.11
 12,190 12.25 12.25 11.97 0 0 0
15/05/2018
12.25
 32,440 12.11 12.25 11.86 0 0 0
14/05/2018
12.11
 10,980 12.25 12.25 12.11 0 0 0
11/05/2018
12.25
 10,300 12.05 12.39 11.97 3,000 90 0.1
10/05/2018
12.05
 55,850 12.14 12.67 12.00 1,000 0 0.0
09/05/2018
12.14
 51,790 12.38 12.39 11.94 5,000 0 0.2
08/05/2018
12.38
 44,270 12.36 12.38 12.14 5,200 12,000 -0.3
07/05/2018
12.36
 15,380 12.33 12.53 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |