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)
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
20/12/2016
9.08
 48,740 9.08 9.13 9.07 43,740 0 1.7
19/12/2016
9.08
 38,510 9.08 9.13 8.84 36,530 6,500 1.1
16/12/2016
9.08
 5,010 9.13 9.13 9.03 10 0 0.0
15/12/2016
9.13
 17,310 9.03 9.13 8.89 120 0 0.0
14/12/2016
9.03
 5,490 9.13 9.13 8.89 0 0 0
13/12/2016
9.13
 12,000 9.01 9.13 9.13 12,000 0 0.5
12/12/2016
9.01
 6,610 9.13 9.42 9.01 40 0 0.0
09/12/2016
9.13
 45,870 8.79 9.13 8.79 195,020 422,083 -8.4
08/12/2016
8.79
 146,190 8.82 8.84 8.77 1,000 100,000 -3.6
07/12/2016
8.82
 76,960 8.84 8.89 8.70 10 40,510 -1.5
06/12/2016
8.84
 62,360 9.01 9.01 8.82 30 56,110 -2.1
05/12/2016
9.01
 85,380 9.08 9.21 8.91 670 72,660 -2.7
02/12/2016
9.08
 33,490 9.08 9.08 9.08 200 1,100 -0.0
01/12/2016
9.08
 28,320 9.01 9.08 8.96 0 0 0
30/11/2016
9.01
 30,500 8.94 9.11 8.94 0 0 0
29/11/2016
8.94
 15,550 8.91 9.50 8.94 10 0 0.0
28/11/2016
8.91
 31,510 8.96 8.96 8.89 0 0 0
25/11/2016
8.96
 27,610 9.11 9.11 8.96 140 0 0.0
24/11/2016
9.11
 1,010 9.01 9.12 9.11 610 0 0.0
23/11/2016
9.01
 6,920 8.96 9.12 8.89 30 0 0.0
22/11/2016
8.96
 75,840 9.13 9.18 8.96 420 0 0.0
21/11/2016
9.13
 780 9.13 9.13 9.13 0 0 0
18/11/2016
9.13
 27,170 9.13 9.25 9.03 40 0 0.0
17/11/2016
9.13
 46,590 9.13 9.25 9.13 120 0 0.0
16/11/2016
9.13
 17,190 9.13 9.13 9.08 120 0 0.0
15/11/2016
9.13
 35,240 9.08 9.13 9.06 210 4,000 -0.1
14/11/2016
9.08
 67,490 9.13 9.23 9.03 40 48,660 -1.8
11/11/2016
9.13
 10,620 9.20 9.25 9.13 50 0 0.0
10/11/2016
9.20
 21,230 9.13 9.21 9.13 30 15,000 -0.6
09/11/2016
9.13
 22,110 9.15 9.15 8.65 40 0 0.0
08/11/2016
9.15
 12,500 9.15 9.15 9.13 5,000 1,250 0.1
07/11/2016
9.15
 3,580 9.11 9.17 9.03 70 0 0.0
04/11/2016
9.11
 5,160 9.18 9.18 8.79 30 0 0.0
03/11/2016
9.18
 29,860 9.25 9.31 8.86 10 0 0.0
02/11/2016
9.25
 77,360 9.15 9.37 8.99 20 7,000 -0.3
01/11/2016
9.15
 32,960 9.44 9.49 9.15 3,000 0 0.1
31/10/2016
9.44
 28,670 9.49 9.49 9.35 30 2,000 -0.1
28/10/2016
9.49
 8,290 9.49 9.61 9.42 5,560 0 0.2
27/10/2016
9.49
 31,610 9.49 9.51 8.91 3,920 0 0.2
26/10/2016
9.49
 18,850 9.39 9.51 9.41 1,610 0 0.1
25/10/2016
9.39
 20,460 9.37 9.49 9.37 5,130 0 0.2
24/10/2016
9.37
 20,630 9.59 9.59 9.35 30 0 0.0
21/10/2016
9.59
 26,900 9.51 9.63 9.37 0 0 0
20/10/2016
9.51
 30,740 9.56 9.71 9.44 30 4,000 -0.2
19/10/2016
9.56
 14,950 9.56 9.61 9.51 0 0 0
18/10/2016
9.56
 28,320 9.78 9.78 9.51 1,710 5,710 -0.2
17/10/2016
9.78
 142,450 9.73 9.78 9.61 86,050 0 3.4
14/10/2016
9.73
 57,440 9.56 9.73 9.56 9,000 110 0.4
13/10/2016
9.56
 186,190 9.49 9.68 9.37 98,920 96,000 0.1
12/10/2016
9.49
 58,110 9.56 9.56 9.37 32,090 0 1.3
11/10/2016
9.56
 156,230 9.47 9.61 9.37 133,020 0 5.2
10/10/2016
9.47
 94,420 9.49 9.61 9.33 10 0 0.0
07/10/2016
9.49
 168,390 9.32 9.49 9.19 151,080 1,050 5.8
06/10/2016
9.32
 192,840 9.33 9.35 9.15 0 0 0
05/10/2016
9.33
 220,290 9.18 9.37 9.03 26,060 0 1.0
04/10/2016
9.18
 401,100 8.96 9.25 8.89 400,000 0 15.2
03/10/2016
8.96
 237,680 8.59 9.03 8.60 41,910 0 1.6
30/09/2016
8.59
 44,450 8.48 8.60 8.44 0 0 0
29/09/2016
8.48
 96,500 8.48 8.61 8.41 0 0 0
28/09/2016
8.48
 47,510 8.62 8.62 8.48 5,000 0 0.2
27/09/2016
8.62
 38,440 8.65 8.65 8.48 50 0 0.0
26/09/2016
8.65
 78,340 8.65 8.65 8.48 3,200 0 0.1
23/09/2016
8.65
 22,190 8.65 8.76 8.55 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |