CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |