CTCP Đông Hải Bến Tre (dhc)

34.25
0.45
(1.33%)
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)
31/08/2017
7.93
 41,530 7.69 7.93 7.68 36,430 0 1.2
30/08/2017
7.69
 26,150 7.64 7.92 7.63 80 0 0.0
29/08/2017
7.64
 29,260 7.74 8.02 7.64 20 0 0.0
28/08/2017
7.74
 15,610 7.93 7.93 7.66 220 0 0.0
25/08/2017
7.93
 20,120 7.95 8.05 7.64 120 0 0.0
24/08/2017
7.95
 10 7.69 7.95 7.95 10 0 0.0
23/08/2017
7.69
 16,680 7.69 8.19 7.69 180 0 0.0
22/08/2017
7.69
 61,210 7.66 7.89 7.62 230 0 0.0
21/08/2017
7.66
 31,650 7.74 7.89 7.66 10 0 0.0
18/08/2017
7.74
 10,130 7.81 7.90 7.69 60 0 0.0
17/08/2017
7.81
 30,720 7.92 8.00 7.66 150 50 0.0
16/08/2017
7.92
 19,180 7.90 7.98 7.69 3,530 0 0.1
15/08/2017
7.90
 76,920 7.69 7.90 7.66 6,520 0 0.2
14/08/2017
7.69
 70,510 7.69 7.93 7.69 40 10 0.0
11/08/2017
7.69
 15,080 7.64 7.93 7.64 30 0 0.0
10/08/2017
7.64
 16,010 7.69 7.90 7.64 10 0 0.0
09/08/2017
7.69
 44,280 7.74 7.89 7.69 20 1,710 -0.1
08/08/2017
7.74
 5,400 7.78 7.98 7.71 70 90 -0.0
07/08/2017
7.78
 58,020 7.69 7.98 7.69 47,020 0 1.5
04/08/2017
7.69
 52,280 7.69 8.04 7.66 200 10 0.0
03/08/2017
7.69
 7,690 8.17 8.17 7.69 120 0 0.0
02/08/2017
8.17
 170 7.92 8.17 7.69 70 100 -0.0
01/08/2017
7.92
 25,300 8.29 8.29 7.90 10,240 400 0.3
31/07/2017
8.29
 64,710 7.83 8.37 7.81 38,930 0 1.3
28/07/2017
7.83
 66,410 7.78 7.86 7.76 42,210 0 1.4
27/07/2017
7.78
 61,410 7.70 8.12 7.69 46,320 10 1.5
26/07/2017
7.70
 24,300 7.69 8.17 7.69 1,140 10 0.0
25/07/2017
7.69
 8,990 7.78 7.78 7.64 10 0 0.0
24/07/2017
7.78
 3,140 7.69 8.11 7.57 1,040 0 0.0
21/07/2017
7.69
 3,470 7.69 7.80 7.69 20 0 0.0
20/07/2017
7.69
 55,750 7.69 7.84 7.69 30 0 0.0
19/07/2017
7.69
 17,840 7.66 7.71 7.68 10 0 0.0
18/07/2017
7.66
 48,420 7.66 7.89 7.54 940 30,000 -0.9
17/07/2017
7.66
 4,410 7.69 7.90 7.66 1,410 0 0.0
14/07/2017
7.69
 21,230 7.69 7.74 7.65 6,100 0 0.2
13/07/2017
7.69
 38,810 7.81 7.81 7.66 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |