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)
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
22/01/2018
13.94
 100,100 13.38 14.05 13.52 62,100 0 3.1
19/01/2018
13.38
 133,630 13.07 13.38 12.95 0 0 0
18/01/2018
13.07
 30,240 13.04 13.07 12.53 0 0 0
17/01/2018
13.04
 107,480 13.18 13.80 12.95 11,900 3,800 0.4
16/01/2018
13.18
 58,420 13.12 13.88 12.95 0 0 0
15/01/2018
13.12
 124,270 13.09 13.24 13.09 4,000 0 0.2
12/01/2018
13.09
 96,700 13.15 13.18 12.95 0 0 0
11/01/2018
13.15
 50,810 13.24 13.24 12.95 0 0 0
10/01/2018
13.24
 153,970 13.09 13.24 12.19 5,000 670 0.2
09/01/2018
13.09
 150,980 13.21 13.21 13.07 0 0 0
08/01/2018
13.21
 41,890 12.84 13.21 12.70 10 0 0.0
05/01/2018
12.84
 35,040 13.09 13.21 12.81 2,850 0 0.1
04/01/2018
13.09
 77,350 12.95 13.24 12.84 11,390 0 0.5
03/01/2018
12.95
 71,950 13.04 13.09 12.70 200 0 0.0
02/01/2018
13.04
 70,490 12.98 13.12 12.95 0 0 0
29/12/2017
12.98
 32,680 13.24 13.24 12.98 0 0 0
28/12/2017
13.24
 89,990 13.19 13.49 12.85 500 0 0.0
27/12/2017
13.19
 26,480 13.24 13.77 13.09 0 0 0
26/12/2017
13.24
 272,670 12.62 13.49 11.77 0 0 0
25/12/2017
12.62
 229,930 12.25 12.67 12.11 0 0 0
22/12/2017
12.25
 22,350 12.16 12.25 11.83 0 0 0
21/12/2017
12.16
 37,130 11.83 12.33 11.83 10 10,760 -0.5
20/12/2017
11.83
 184,720 11.83 12.64 11.60 0 39,000 -1.6
19/12/2017
11.83
 46,510 11.60 11.83 11.55 0 5,880 -0.2
18/12/2017
11.60
 62,900 11.63 11.63 11.21 0 0 0
15/12/2017
11.63
 56,680 11.55 11.80 11.49 0 0 0
14/12/2017
11.55
 50,470 11.21 11.69 11.15 0 0 0
13/12/2017
11.21
 40,200 11.50 11.83 11.21 0 20,000 -0.8
12/12/2017
11.50
 102,560 11.66 11.69 11.46 0 0 0
11/12/2017
11.66
 91,440 11.66 11.66 11.12 6,000 0 0.2
08/12/2017
11.66
 87,430 11.83 11.83 11.66 0 0 0
07/12/2017
11.83
 127,900 11.69 11.83 11.57 27,000 0 1.1
06/12/2017
11.69
 111,290 11.49 11.69 10.98 3,610 0 0.1
05/12/2017
11.49
 222,730 11.55 11.62 11.49 0 0 0
04/12/2017
11.55
 78,010 11.57 11.66 11.40 38,000 0 1.6
01/12/2017
11.57
 114,860 11.55 11.57 11.26 15,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |