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)
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
17/02/2017
8.77
 19,520 8.58 8.79 8.50 480 0 0.0
16/02/2017
8.58
 34,970 8.55 8.58 8.41 30 6,080 -0.2
15/02/2017
8.55
 7,800 8.53 8.58 8.55 1,000 0 0.0
14/02/2017
8.53
 23,920 8.53 8.60 8.46 1,090 360 0.0
13/02/2017
8.53
 22,280 8.44 8.77 8.46 20 0 0.0
10/02/2017
8.44
 36,650 8.62 8.62 8.41 20 0 0.0
09/02/2017
8.62
 40,210 8.65 8.65 8.55 10 0 0.0
08/02/2017
8.65
 11,580 8.53 8.65 8.43 30 0 0.0
07/02/2017
8.53
 28,600 8.55 8.65 8.05 90 0 0.0
06/02/2017
8.55
 18,950 8.56 8.84 7.98 60 0 0.0
03/02/2017
8.56
 1,120 8.89 9.18 8.55 30 0 0.0
02/02/2017
8.89
 70 8.89 9.13 8.65 40 0 0.0
25/01/2017
8.89
 23,560 8.64 9.24 8.50 2,810 18,500 -0.6
24/01/2017
8.64
 24,120 8.55 8.65 8.58 10 20,000 -0.7
23/01/2017
8.55
 159,300 8.55 8.82 8.53 1,510 158,470 -5.6
20/01/2017
8.55
 13,300 8.58 8.58 8.53 1,800 0 0.1
19/01/2017
8.58
 67,340 8.55 8.58 8.43 9,200 46,150 -1.3
18/01/2017
8.55
 104,770 8.58 8.62 8.48 0 70,220 -2.5
17/01/2017
8.58
 75,270 8.58 8.82 8.53 0 36,010 -1.3
16/01/2017
8.58
 6,570 8.58 8.82 8.55 20 0 0.0
13/01/2017
8.58
 56,630 8.65 8.65 8.56 2,050 46,090 -1.6
12/01/2017
8.65
 165,170 8.89 8.89 8.62 10 123,070 -4.4
11/01/2017
8.89
 7,960 8.89 8.89 8.65 10 140 -0.0
10/01/2017
8.89
 73,560 8.70 8.89 8.62 0 38,990 -1.4
09/01/2017
8.70
 41,400 8.82 8.82 8.67 10 28,000 -1.0
06/01/2017
8.82
 100,860 8.84 8.84 8.65 30 50,000 -1.8
05/01/2017
8.84
 71,030 8.89 8.89 8.65 60 50,000 -1.8
04/01/2017
8.89
 13,710 9.01 9.01 8.38 20 0 0.0
03/01/2017
9.01
 10,550 9.01 9.03 8.89 130 0 0.0
30/12/2016
9.01
 73,260 8.99 9.01 8.89 39,390 0 1.5
29/12/2016
8.99
 65,070 8.86 9.08 8.86 30 0 0.0
28/12/2016
8.86
 90,730 9.06 9.06 8.86 10 0 0.0
27/12/2016
9.06
 139,880 8.93 9.06 8.86 10 0 0.0
26/12/2016
8.93
 55,550 9.08 9.08 8.89 2,860 0 0.1
23/12/2016
9.08
 850 9.08 9.08 8.96 150 200 -0.0
22/12/2016
9.08
 26,810 9.08 9.08 8.96 26,670 0 1.0
21/12/2016
9.08
 25,200 9.08 9.13 8.89 12,370 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |