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)
12/07/2017
7.81
 15,310 7.71 7.81 7.66 5,070 0 0.2
11/07/2017
7.71
 62,750 7.69 7.88 7.64 30 0 0.0
10/07/2017
7.69
 20,010 7.69 7.92 7.60 40 100 -0.0
07/07/2017
7.69
 4,580 7.83 7.90 7.62 10 0 0.0
06/07/2017
7.83
 57,590 7.84 7.84 7.64 120 0 0.0
05/07/2017
7.84
 58,380 7.66 7.95 7.64 180 0 0.0
04/07/2017
7.66
 29,740 7.70 7.89 7.66 660 0 0.0
03/07/2017
7.70
 15,550 7.81 7.92 7.69 20 0 0.0
30/06/2017
7.81
 39,540 7.81 8.00 7.69 10,310 0 0.3
29/06/2017
7.81
 24,050 7.66 8.11 7.66 1,100 0 0.0
28/06/2017
7.66
 40,650 7.81 8.00 7.66 30 0 0.0
27/06/2017
7.81
 3,630 7.70 7.93 7.69 80 230 -0.0
26/06/2017
7.70
 4,110 7.81 8.00 7.70 20 120 -0.0
23/06/2017
7.81
 9,960 7.76 8.12 7.69 880 140 0.0
22/06/2017
7.76
 48,050 7.88 8.22 7.76 70 30 0.0
21/06/2017
7.88
 7,780 7.71 8.05 7.69 180 0 0.0
20/06/2017
7.71
 68,800 7.93 7.93 7.69 1,020 0 0.0
19/06/2017
7.93
 64,290 7.81 7.93 7.66 4,160 3,000 0.0
16/06/2017
7.81
 40,820 7.81 7.81 7.64 550 0 0.0
15/06/2017
7.81
 64,510 8.00 8.22 7.66 5,580 0 0.2
14/06/2017
8.00
 13,480 8.00 8.05 7.88 40 0 0.0
13/06/2017
8.00
 34,950 8.14 8.59 7.95 12,840 0 0.4
12/06/2017
8.14
 26,770 7.90 8.22 7.81 23,560 0 0.8
09/06/2017
7.90
 68,310 7.82 8.05 7.81 37,720 0 1.2
08/06/2017
7.82
 92,840 7.81 8.29 7.81 40,560 0 1.4
07/06/2017
7.81
 9,370 7.81 7.81 7.71 10 0 0.0
06/06/2017
7.81
 68,340 7.69 7.81 7.69 3,000 0 0.1
05/06/2017
7.69
 32,050 7.66 7.69 7.66 0 0 0
02/06/2017
7.66
 21,610 7.69 7.78 7.66 10 0 0.0
01/06/2017
7.69
 25,230 7.71 7.81 7.66 10 0 0.0
31/05/2017
7.71
 72,950 7.71 7.81 7.66 27,000 0 0.9
30/05/2017
7.71
 104,670 7.71 7.90 7.69 66,930 0 2.1
29/05/2017
7.71
 58,810 7.71 7.93 7.71 31,780 0 1.0
26/05/2017
7.71
 177,100 7.81 7.86 7.69 55,070 0 1.8
25/05/2017
7.81
 30,350 7.69 7.90 7.69 30 0 0.0
24/05/2017
7.69
 28,570 7.69 7.93 7.69 20 1,660 -0.1
23/05/2017
7.69
 17,350 7.93 7.93 7.66 480 0 0.0
22/05/2017
7.93
 37,640 7.93 8.14 7.66 820 0 0.0
19/05/2017
7.93
 51,690 7.69 8.17 7.69 11,170 0 0.4
18/05/2017
7.69
 40,970 7.69 8.17 7.69 670 0 0.0
17/05/2017
7.69
 74,080 7.64 7.81 7.66 30 17,180 -0.5
16/05/2017
7.64
 61,580 7.69 7.93 7.64 10 15,820 -0.5
15/05/2017
7.69
 35,930 7.69 7.93 7.69 4,830 22,000 -0.6
12/05/2017
7.69
 68,660 7.93 8.14 7.69 11,590 19,700 -0.3
11/05/2017
7.93
 34,080 7.69 8.10 7.45 140 28,220 -0.9
10/05/2017
7.69
 77,010 7.88 8.17 7.69 23,260 0 0.7
09/05/2017
7.88
 67,700 7.81 7.93 7.69 110 15,950 -0.5
08/05/2017
7.81
 44,360 7.69 7.93 7.66 340 13,000 -0.4
05/05/2017
7.69
 11,610 7.69 7.93 7.63 30 0 0.0
04/05/2017
7.69
 5,340 7.74 8.17 7.69 60 0 0.0
03/05/2017
7.74
 1,990 7.93 8.48 7.74 420 0 0.0
28/04/2017
7.93
 21,280 7.92 7.93 7.69 170 0 0.0
27/04/2017
7.92
 64,730 7.69 7.93 7.52 60 19,000 -0.6
26/04/2017
7.69
 91,750 7.71 7.93 7.66 40 23,000 -0.7
25/04/2017
7.71
 61,810 7.69 7.71 7.69 16,710 17,000 -0.0
24/04/2017
7.69
 10,450 7.86 7.86 7.59 10 0 0.0
21/04/2017
7.86
 15,350 7.90 7.90 7.69 1,510 0 0.0
20/04/2017
7.90
 90 7.90 8.05 7.69 10 0 0.0
19/04/2017
7.90
 1,070 7.93 8.12 7.69 40 0 0.0
18/04/2017
7.93
 15,050 8.14 8.14 7.69 15,030 4,900 0.3
17/04/2017
8.14
 81,130 7.93 8.14 7.93 20 0 0.0
14/04/2017
7.93
 75,130 7.93 8.17 7.93 40 0 0.0
13/04/2017
7.93
 39,120 7.95 8.24 7.93 1,950 0 0.1
12/04/2017
7.95
 10,390 8.07 8.22 7.95 20 0 0.0
11/04/2017
8.07
 26,360 8.05 8.24 8.02 19,750 0 0.7
10/04/2017
8.05
 16,670 8.29 8.62 8.05 15,520 0 0.5
07/04/2017
8.29
 31,280 8.20 8.59 7.96 26,030 500 0.9
05/04/2017
8.20
 67,790 7.93 8.20 7.93 45,020 0 1.5
04/04/2017
7.93
 149,410 8.00 8.55 7.93 23,070 0 0.8
03/04/2017
8.00
 25,640 8.22 8.22 7.95 6,920 1,000 0.2
31/03/2017
8.22
 59,000 8.22 8.22 8.05 19,160 0 0.6
30/03/2017
8.22
 44,100 7.71 8.24 7.71 14,550 0 0.5
29/03/2017
7.71
 21,210 8.00 8.36 7.45 1,280 21,000 -0.6
28/03/2017
8.00
 8,360 8.02 8.02 7.82 140 0 0.0
27/03/2017
8.02
 11,060 8.05 8.05 7.81 10 0 0.0
24/03/2017
8.05
 39,580 8.05 8.29 7.98 30 8,250 -0.3
23/03/2017
8.05
 45,670 8.07 8.29 8.05 400 24,550 -0.8
22/03/2017
8.07
 43,410 8.22 8.56 8.05 40 0 0.0
21/03/2017
8.22
 17,550 8.22 8.40 8.07 3,210 0 0.1
20/03/2017
8.22
 6,910 8.36 8.36 8.22 2,120 0 0.1
17/03/2017
8.36
 18,730 8.34 8.47 8.22 550 0 0.0
16/03/2017
8.34
 12,920 8.38 8.64 8.22 2,480 0 0.1
15/03/2017
8.38
 52,010 8.41 9.00 8.29 2,090 4,000 -0.1
14/03/2017
8.41
 77,990 8.41 8.41 8.37 0 0 0
13/03/2017
8.41
 13,520 8.43 8.60 8.31 10 0 0.0
10/03/2017
8.43
 44,730 8.50 8.65 8.41 20 0 0.0
09/03/2017
8.50
 51,220 8.50 8.65 8.41 240 20,000 -0.7
08/03/2017
8.50
 16,010 8.65 8.74 8.48 30 0 0.0
07/03/2017
8.65
 101,590 8.65 8.65 8.17 60 0 0.0
06/03/2017
8.65
 8,070 8.53 8.77 8.48 70 0 0.0
03/03/2017
8.53
 118,820 8.55 8.70 8.24 104,870 37,000 2.4
02/03/2017
8.55
 73,660 8.48 8.55 8.41 62,110 13,000 1.7
01/03/2017
8.48
 56,280 8.55 8.55 8.48 0 20 -0.0
28/02/2017
8.55
 28,150 8.55 8.55 8.48 30 0 0.0
27/02/2017
8.55
 28,240 8.49 8.65 8.48 780 1,700 -0.0
24/02/2017
8.49
 22,800 8.53 8.62 8.48 70 0 0.0
23/02/2017
8.53
 23,020 8.72 8.72 8.53 60 0 0.0
22/02/2017
8.72
 26,260 8.77 8.77 8.62 150 0 0.0
21/02/2017
8.77
 44,190 8.65 8.89 8.58 21,500 0 0.8
20/02/2017
8.65
 7,780 8.77 8.77 8.55 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |