CTCP Đông Hải Bến Tre (dhc)

33.85
0.05
(0.15%)
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
(2025-12-29) 		0.70 2.10% 6,727,300 -425,600 -15.1
33.30
34.95
33.80
2 tháng
(2025-12-01) 		1.25 3.82% 12,071,900 -624,600 -21.5
32.05
34.95
33.80
3 tháng
(2025-10-30) 		-1.25 -3.55% 16,698,400 -1,171,900 -40.2
32.05
35.25
33.80
6 tháng
(2025-08-01) 		3.98 13.27% 41,803,700 -619,380 -26.2
29.73
36.77
33.80
12 tháng
(2025-02-03) 		6.79 24.94% 75,609,500 -4,683,707 -142.8
20.16
36.77
33.80
24 tháng
(2024-02-15) 		1.72 5.33% 149,899,200 -2,971,251 -68.2
20.16
36.77
33.80
36 tháng
(2023-02-13) 		8.80 34.94% 204,977,200 -261,775 46.5
20.16
36.77
33.80
60 tháng
(2021-02-23) 		0.38 1.14% 345,277,300 3,021,005 323.5
18.97
55.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
11.35
 99,480 11.35 11.36 11.21 0 60,660 -2.4
12/11/2018
11.35
 78,800 11.32 11.35 11.21 0 45,000 -1.8
09/11/2018
11.32
 175,580 11.35 11.38 11.15 150 81,020 -3.2
08/11/2018
11.35
 105,570 11.32 11.43 11.32 0 45,300 -1.8
07/11/2018
11.32
 119,060 11.29 11.40 11.14 0 57,500 -2.3
06/11/2018
11.29
 125,970 11.04 11.29 10.98 0 58,690 -2.3
05/11/2018
11.04
 137,570 11.26 11.69 10.98 0 34,540 -1.4
02/11/2018
11.26
 222,440 11.05 11.26 10.81 110 121,260 -4.7
01/11/2018
11.05
 233,740 11.26 11.49 10.79 0 160,910 -6.4
31/10/2018
11.26
 150,820 11.07 11.49 11.19 0 52,160 -2.1
30/10/2018
11.07
 219,910 11.04 11.52 11.04 0 0 0
29/10/2018
11.04
 219,160 11.46 11.49 10.98 0 0 0
26/10/2018
11.46
 109,070 11.77 11.83 11.46 0 9,900 -0.4
25/10/2018
11.77
 89,720 12.11 12.11 11.40 1,000 11,900 -0.5
24/10/2018
12.11
 51,520 12.31 12.39 12.11 20 5,410 -0.2
23/10/2018
12.31
 320,600 12.31 13.09 12.31 0 59,880 -2.6
22/10/2018
12.31
 105,110 12.25 12.67 12.28 0 0 0
19/10/2018
12.25
 89,550 12.36 12.39 12.11 0 0 0
18/10/2018
12.36
 318,840 11.83 12.53 11.69 0 0 0
17/10/2018
11.83
 67,070 11.77 11.95 11.57 0 0 0
16/10/2018
11.77
 40,970 11.43 11.97 11.46 0 0 0
15/10/2018
11.43
 42,920 11.43 11.55 11.43 8,000 150,000 -5.8
12/10/2018
11.43
 122,960 11.21 11.83 11.15 0 63,160 -2.6
11/10/2018
11.21
 91,370 11.69 11.69 11.04 0 30 -0.0
10/10/2018
11.69
 69,310 11.43 11.97 11.60 0 1,650 -0.1
09/10/2018
11.43
 85,500 11.40 11.69 11.40 40 9,210 -0.4
08/10/2018
11.40
 77,790 11.43 11.49 11.35 0 0 0
05/10/2018
11.43
 230,160 11.71 11.71 11.28 12,500 50,000 -1.5
04/10/2018
11.71
 114,450 11.55 11.97 11.70 350,000 413,560 -2.7
03/10/2018
11.55
 53,670 11.56 11.71 11.40 2,000 0 0.1
02/10/2018
11.56
 89,780 11.55 11.69 11.32 4,900 1,500 0.1
01/10/2018
11.55
 182,420 11.91 11.91 11.55 0 63,210 -2.6
28/09/2018
11.91
 164,700 12.08 12.25 11.91 14,640 0 0.6
27/09/2018
12.08
 212,640 12.11 12.84 12.00 0 0 0
26/09/2018
12.11
 236,890 12.73 12.95 12.11 510 77,890 -3.5
25/09/2018
12.73
 40,000 12.73 12.93 12.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |