CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2017
6.81
 35,930 6.81 7.02 6.81 4,830 22,000 -0.6
12/05/2017
6.81
 68,660 7.02 7.21 6.81 11,590 19,700 -0.3
11/05/2017
7.02
 34,080 6.81 7.17 6.59 140 28,220 -0.9
10/05/2017
6.81
 77,010 6.98 7.23 6.81 23,260 0 0.7
09/05/2017
6.98
 67,700 6.91 7.02 6.81 110 15,950 -0.5
08/05/2017
6.91
 44,360 6.81 7.02 6.78 340 13,000 -0.4
05/05/2017
6.81
 11,610 6.81 7.02 6.75 30 0 0.0
04/05/2017
6.81
 5,340 6.85 7.23 6.81 60 0 0.0
03/05/2017
6.85
 1,990 7.02 7.51 6.85 420 0 0.0
28/04/2017
7.02
 21,280 7.01 7.02 6.81 170 0 0.0
27/04/2017
7.01
 64,730 6.81 7.02 6.66 60 19,000 -0.6
26/04/2017
6.81
 91,750 6.83 7.02 6.78 40 23,000 -0.7
25/04/2017
6.83
 61,810 6.81 6.83 6.81 16,710 17,000 -0.0
24/04/2017
6.81
 10,450 6.95 6.95 6.72 10 0 0.0
21/04/2017
6.95
 15,350 7.00 7.00 6.81 1,510 0 0.0
20/04/2017
7.00
 90 7.00 7.12 6.81 10 0 0.0
19/04/2017
7.00
 1,070 7.02 7.19 6.81 40 0 0.0
18/04/2017
7.02
 15,050 7.21 7.21 6.81 15,030 4,900 0.3
17/04/2017
7.21
 81,130 7.02 7.21 7.02 20 0 0.0
14/04/2017
7.02
 75,130 7.02 7.23 7.02 40 0 0.0
13/04/2017
7.02
 39,120 7.04 7.29 7.02 1,950 0 0.1
12/04/2017
7.04
 10,390 7.15 7.27 7.04 20 0 0.0
11/04/2017
7.15
 26,360 7.12 7.29 7.10 19,750 0 0.7
10/04/2017
7.12
 16,670 7.34 7.63 7.12 15,520 0 0.5
07/04/2017
7.34
 31,280 7.26 7.60 7.05 26,030 500 0.9
05/04/2017
7.26
 67,790 7.02 7.26 7.02 45,020 0 1.5
04/04/2017
7.02
 149,410 7.08 7.57 7.02 23,070 0 0.8
03/04/2017
7.08
 25,640 7.27 7.27 7.04 6,920 1,000 0.2
31/03/2017
7.27
 59,000 7.27 7.27 7.12 19,160 0 0.6
30/03/2017
7.27
 44,100 6.83 7.29 6.83 14,550 0 0.5
29/03/2017
6.83
 21,210 7.08 7.40 6.59 1,280 21,000 -0.6
28/03/2017
7.08
 8,360 7.10 7.10 6.92 140 0 0.0
27/03/2017
7.10
 11,060 7.12 7.12 6.91 10 0 0.0
24/03/2017
7.12
 39,580 7.12 7.34 7.06 30 8,250 -0.3
23/03/2017
7.12
 45,670 7.15 7.34 7.12 400 24,550 -0.8
22/03/2017
7.15
 43,410 7.27 7.58 7.12 40 0 0.0
21/03/2017
7.27
 17,550 7.27 7.43 7.15 3,210 0 0.1
20/03/2017
7.27
 6,910 7.40 7.40 7.27 2,120 0 0.1
17/03/2017
7.40
 18,730 7.38 7.50 7.27 550 0 0.0
16/03/2017
7.38
 12,920 7.42 7.65 7.27 2,480 0 0.1
15/03/2017
7.42
 52,010 7.44 7.96 7.34 2,090 4,000 -0.1
14/03/2017
7.44
 77,990 7.44 7.44 7.41 0 0 0
13/03/2017
7.44
 13,520 7.46 7.61 7.36 10 0 0.0
10/03/2017
7.46
 44,730 7.53 7.66 7.44 20 0 0.0
09/03/2017
7.53
 51,220 7.53 7.66 7.44 240 20,000 -0.7
08/03/2017
7.53
 16,010 7.66 7.74 7.51 30 0 0.0
07/03/2017
7.66
 101,590 7.66 7.66 7.23 60 0 0.0
06/03/2017
7.66
 8,070 7.55 7.76 7.51 70 0 0.0
03/03/2017
7.55
 118,820 7.57 7.70 7.29 104,870 37,000 2.4
02/03/2017
7.57
 73,660 7.51 7.57 7.44 62,110 13,000 1.7
01/03/2017
7.51
 56,280 7.57 7.57 7.51 0 20 -0.0
28/02/2017
7.57
 28,150 7.57 7.57 7.51 30 0 0.0
27/02/2017
7.57
 28,240 7.52 7.66 7.51 780 1,700 -0.0
24/02/2017
7.52
 22,800 7.55 7.63 7.51 70 0 0.0
23/02/2017
7.55
 23,020 7.72 7.72 7.55 60 0 0.0
22/02/2017
7.72
 26,260 7.76 7.76 7.63 150 0 0.0
21/02/2017
7.76
 44,190 7.66 7.87 7.59 21,500 0 0.8
20/02/2017
7.66
 7,780 7.76 7.76 7.57 30 0 0.0
17/02/2017
7.76
 19,520 7.59 7.78 7.53 480 0 0.0
16/02/2017
7.59
 34,970 7.57 7.59 7.44 30 6,080 -0.2
15/02/2017
7.57
 7,800 7.55 7.59 7.57 1,000 0 0.0
14/02/2017
7.55
 23,920 7.55 7.61 7.49 1,090 360 0.0
13/02/2017
7.55
 22,280 7.48 7.76 7.49 20 0 0.0
10/02/2017
7.48
 36,650 7.63 7.63 7.44 20 0 0.0
09/02/2017
7.63
 40,210 7.66 7.66 7.57 10 0 0.0
08/02/2017
7.66
 11,580 7.55 7.66 7.46 30 0 0.0
07/02/2017
7.55
 28,600 7.57 7.66 7.12 90 0 0.0
06/02/2017
7.57
 18,950 7.58 7.83 7.06 60 0 0.0
03/02/2017
7.58
 1,120 7.87 8.12 7.57 30 0 0.0
02/02/2017
7.87
 70 7.87 8.08 7.66 40 0 0.0
25/01/2017
7.87
 23,560 7.65 8.18 7.53 2,810 18,500 -0.6
24/01/2017
7.65
 24,120 7.57 7.66 7.59 10 20,000 -0.7
23/01/2017
7.57
 159,300 7.57 7.80 7.55 1,510 158,470 -5.6
20/01/2017
7.57
 13,300 7.59 7.59 7.55 1,800 0 0.1
19/01/2017
7.59
 67,340 7.57 7.59 7.46 9,200 46,150 -1.3
18/01/2017
7.57
 104,770 7.59 7.63 7.51 0 70,220 -2.5
17/01/2017
7.59
 75,270 7.59 7.80 7.55 0 36,010 -1.3
16/01/2017
7.59
 6,570 7.59 7.80 7.57 20 0 0.0
13/01/2017
7.59
 56,630 7.66 7.66 7.58 2,050 46,090 -1.6
12/01/2017
7.66
 165,170 7.87 7.87 7.63 10 123,070 -4.4
11/01/2017
7.87
 7,960 7.87 7.87 7.66 10 140 -0.0
10/01/2017
7.87
 73,560 7.70 7.87 7.63 0 38,990 -1.4
09/01/2017
7.70
 41,400 7.80 7.80 7.68 10 28,000 -1.0
06/01/2017
7.80
 100,860 7.83 7.83 7.66 30 50,000 -1.8
05/01/2017
7.83
 71,030 7.87 7.87 7.66 60 50,000 -1.8
04/01/2017
7.87
 13,710 7.97 7.97 7.42 20 0 0.0
03/01/2017
7.97
 10,550 7.97 8.00 7.87 130 0 0.0
30/12/2016
7.97
 73,260 7.95 7.97 7.87 39,390 0 1.5
29/12/2016
7.95
 65,070 7.85 8.04 7.85 30 0 0.0
28/12/2016
7.85
 90,730 8.02 8.02 7.85 10 0 0.0
27/12/2016
8.02
 139,880 7.90 8.02 7.85 10 0 0.0
26/12/2016
7.90
 55,550 8.04 8.04 7.87 2,860 0 0.1
23/12/2016
8.04
 850 8.04 8.04 7.93 150 200 -0.0
22/12/2016
8.04
 26,810 8.04 8.04 7.93 26,670 0 1.0
21/12/2016
8.04
 25,200 8.04 8.08 7.87 12,370 0 0.5
20/12/2016
8.04
 48,740 8.04 8.08 8.03 43,740 0 1.7
19/12/2016
8.04
 38,510 8.04 8.08 7.83 36,530 6,500 1.1
16/12/2016
8.04
 5,010 8.08 8.08 8.00 10 0 0.0
15/12/2016
8.08
 17,310 8.00 8.08 7.87 120 0 0.0
14/12/2016
8.00
 5,490 8.08 8.08 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |