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)
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
30/11/2017
11.55
 149,700 11.46 11.66 11.12 12,010 0 0.5
29/11/2017
11.46
 78,610 11.26 11.46 11.12 0 200 -0.0
28/11/2017
11.26
 155,300 11.59 11.59 11.12 60 0 0.0
27/11/2017
11.59
 128,650 10.84 11.59 11.52 200 0 0.0
24/11/2017
10.84
 167,960 10.36 10.84 10.28 2,000 0 0.1
23/11/2017
10.36
 156,160 10.28 10.36 10.25 200 0 0.0
22/11/2017
10.28
 108,850 10.28 10.45 10.22 0 0 0
21/11/2017
10.28
 135,620 10.28 10.36 10.22 140 0 0.0
20/11/2017
10.28
 80,630 10.28 10.28 10.19 0 1,830 -0.1
17/11/2017
10.28
 115,980 10.28 10.42 10.19 0 0 0
16/11/2017
10.28
 269,240 10.19 10.36 10.19 0 0 0
15/11/2017
10.19
 160,540 10.28 10.42 10.14 35,000 0 1.3
14/11/2017
10.28
 39,610 10.28 10.28 10.14 0 0 0
13/11/2017
10.28
 25,050 10.28 10.28 10.02 10,000 0 0.4
10/11/2017
10.28
 7,770 10.48 10.48 10.22 0 0 0
09/11/2017
10.48
 20,570 10.48 10.70 10.28 0 0 0
08/11/2017
10.48
 69,640 10.42 10.50 10.25 32,000 0 1.2
07/11/2017
10.42
 111,120 10.14 10.84 10.28 0 0 0
06/11/2017
10.14
 83,780 9.80 10.42 9.29 25,900 26,390 -0.0
03/11/2017
9.80
 28,200 9.94 10.08 9.80 780 0 0.0
02/11/2017
9.94
 16,260 9.86 9.94 9.86 0 0 0
01/11/2017
9.86
 21,100 9.83 9.94 9.83 600 0 0.0
31/10/2017
9.83
 52,770 9.80 9.86 9.80 4,300 100 0.1
30/10/2017
9.80
 53,030 9.77 9.86 9.80 0 0 0
27/10/2017
9.77
 36,420 10.00 10.00 9.77 0 350 -0.0
26/10/2017
10.00
 12,560 10.00 10.00 9.86 0 1,200 -0.0
25/10/2017
10.00
 18,590 9.93 10.00 9.88 0 0 0
24/10/2017
9.93
 38,180 9.91 9.94 9.88 0 1,850 -0.1
23/10/2017
9.91
 57,530 9.86 9.91 9.72 0 22,400 -0.8
20/10/2017
9.86
 76,960 9.86 9.86 9.80 0 0 0
19/10/2017
9.86
 25,370 9.86 9.94 9.86 0 3,000 -0.1
18/10/2017
9.86
 31,100 9.86 10.00 9.83 0 2,950 -0.1
17/10/2017
9.86
 77,610 9.88 10.00 9.86 0 0 0
16/10/2017
9.88
 53,680 9.86 9.91 9.86 0 0 0
13/10/2017
9.86
 37,050 9.86 9.88 9.83 2,000 0 0.1
12/10/2017
9.86
 26,330 9.83 9.94 9.80 0 0 0
11/10/2017
9.83
 157,950 9.94 9.94 9.72 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |