CTCP Đông Hải Bến Tre (dhc)

34.20
0.40
(1.18%)
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)
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
04/05/2018
12.33
 71,930 12.39 12.56 11.86 0 0 0
03/05/2018
12.39
 4,050 12.00 12.39 11.83 0 0 0
02/05/2018
12.00
 14,100 12.38 12.39 12.00 0 0 0
27/04/2018
12.38
 24,110 12.28 12.39 12.11 0 0 0
26/04/2018
12.28
 40,840 12.36 12.36 12.02 0 20 -0.0
24/04/2018
12.36
 4,370 12.39 12.67 12.16 0 0 0
23/04/2018
12.39
 39,570 12.62 12.67 12.36 0 0 0
20/04/2018
12.62
 14,070 12.42 12.67 12.39 0 0 0
19/04/2018
12.42
 40,660 12.36 12.67 12.19 0 0 0
18/04/2018
12.36
 55,870 12.64 13.18 12.36 2,000 0 0.1
17/04/2018
12.64
 97,880 12.59 12.64 12.39 0 0 0
16/04/2018
12.59
 63,660 12.59 12.62 12.05 930 0 0.0
13/04/2018
12.59
 59,790 12.39 12.62 11.86 0 0 0
12/04/2018
12.39
 810 12.36 12.90 12.39 0 0 0
11/04/2018
12.36
 27,860 12.90 12.95 12.36 0 0 0
10/04/2018
12.90
 32,840 12.95 12.95 12.18 30 0 0.0
09/04/2018
12.95
 19,440 12.81 13.69 12.50 40 0 0.0
06/04/2018
12.81
 39,690 12.76 12.95 12.42 10 160 -0.0
05/04/2018
12.76
 83,940 12.52 12.81 12.53 1,110 27,100 -1.2
04/04/2018
12.52
 18,640 12.16 12.53 12.25 10,000 0 0.4
03/04/2018
12.16
 35,160 12.19 12.19 11.83 2,560 0 0.1
02/04/2018
12.19
 84,480 11.78 12.19 12.00 17,000 0 0.7
30/03/2018
11.78
 41,970 12.05 12.11 11.78 0 0 0
29/03/2018
12.05
 10,040 11.91 12.08 11.80 0 0 0
28/03/2018
11.91
 277,300 11.77 11.97 11.32 0 10,240 -0.4
27/03/2018
11.77
 73,130 11.80 12.11 11.12 34,300 10,940 0.9
26/03/2018
11.80
 21,800 11.69 11.80 11.57 0 4,030 -0.2
23/03/2018
11.69
 9,440 11.83 11.83 11.55 0 1,460 -0.1
22/03/2018
11.83
 100 11.83 11.83 11.83 0 100 -0.0
21/03/2018
11.83
 31,010 11.95 11.98 11.69 50 200 -0.0
20/03/2018
11.95
 340 11.83 11.97 11.90 0 0 0
19/03/2018
11.83
 33,600 12.11 12.19 11.83 0 0 0
16/03/2018
12.11
 58,780 11.91 12.62 11.91 0 0 0
15/03/2018
11.91
 20,020 11.97 12.67 11.83 0 0 0
14/03/2018
11.97
 42,110 11.80 11.97 11.57 0 0 0
13/03/2018
11.80
 13,500 12.11 12.11 11.80 0 0 0
12/03/2018
12.11
 20,520 12.16 12.16 11.63 0 0 0
09/03/2018
12.16
 28,440 12.36 12.36 11.83 0 2,620 -0.1
08/03/2018
12.36
 88,900 11.83 12.39 11.71 580 0 0.0
07/03/2018
11.83
 16,000 11.83 11.94 11.26 2,040 0 0.1
06/03/2018
11.83
 137,510 11.77 11.83 11.57 10,110 0 0.4
05/03/2018
11.77
 154,400 11.69 11.88 11.55 76,300 0 3.2
02/03/2018
11.69
 50,040 11.55 11.83 11.28 1,000 4,000 -0.1
01/03/2018
11.55
 86,430 11.55 11.83 11.40 27,280 0 1.1
28/02/2018
11.55
 152,770 11.26 11.63 10.84 0 0 0
27/02/2018
11.26
 127,070 11.12 11.26 11.01 0 0 0
26/02/2018
11.12
 75,010 11.38 11.38 10.98 9,000 870 0.3
23/02/2018
11.38
 22,510 11.12 11.40 10.42 100 2,790 -0.1
22/02/2018
11.12
 11,080 11.40 11.40 11.07 0 0 0
21/02/2018
11.40
 56,320 11.69 11.83 11.24 90 0 0.0
13/02/2018
11.69
 32,510 11.60 11.80 11.24 0 210 -0.0
12/02/2018
11.60
 12,550 11.40 11.83 11.12 0 0 0
09/02/2018
11.40
 29,260 11.55 11.69 10.98 8,800 2,910 0.2
08/02/2018
11.55
 63,460 11.94 12.11 11.32 0 0 0
07/02/2018
11.94
 52,560 11.97 12.63 11.71 1,000 0 0.0
06/02/2018
11.97
 195,490 12.05 12.05 11.22 6,300 880 0.2
05/02/2018
12.05
 101,320 12.39 13.25 11.53 0 0 0
02/02/2018
12.39
 51,610 12.67 13.09 12.19 0 10,380 -0.5
01/02/2018
12.67
 182,230 12.95 13.04 12.59 0 58,300 -2.6
31/01/2018
12.95
 71,490 13.38 13.52 12.73 0 22,260 -1.0
30/01/2018
13.38
 143,800 13.52 13.52 12.81 0 44,270 -2.0
29/01/2018
13.52
 41,410 13.52 13.74 12.81 3,880 30,000 -1.2
26/01/2018
13.52
 28,400 13.66 13.80 13.46 30 0 0.0
25/01/2018
13.66
 70,330 13.94 13.94 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |