CTCP Đông Hải Bến Tre (dhc)

33.85
0.05
(0.15%)
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)
23/06/2016
8.69
 107,310 8.54 8.69 8.52 1,040 0 0.0
22/06/2016
8.54
 235,560 8.54 8.73 8.50 2,480 0 0.1
21/06/2016
8.54
 310,280 8.30 8.88 8.30 860 0 0.0
20/06/2016
8.30
 205,670 8.18 8.37 8.16 0 0 0
17/06/2016
8.18
 93,740 8.18 8.30 8.09 300 0 0.0
16/06/2016
8.18
 273,690 8.05 8.24 8.05 500 0 0.0
15/06/2016
8.05
 92,430 8.07 8.07 8.01 0 0 0
14/06/2016
8.07
 72,710 8.07 8.07 7.92 100 0 0.0
13/06/2016
8.07
 72,400 8.09 8.11 7.96 20,010 0 0.8
10/06/2016
8.09
 128,800 7.99 8.18 7.86 7,000 0 0.3
09/06/2016
7.99
 479,360 7.73 7.99 7.67 9,120 0 0.3
08/06/2016
7.73
 163,310 7.71 7.81 7.64 20,000 0 0.7
07/06/2016
7.71
 30,850 7.75 7.75 7.60 0 0 0
06/06/2016
7.75
 44,660 7.77 7.77 7.64 0 0 0
03/06/2016
7.77
 39,190 7.77 7.79 7.58 0 500 -0.0
02/06/2016
7.77
 70,530 7.56 7.77 7.62 0 0 0
01/06/2016
7.56
 83,140 7.30 7.56 7.24 16,240 0 0.6
31/05/2016
7.30
 25,710 7.24 7.41 7.22 3,270 0 0.1
30/05/2016
7.24
 119,750 7.30 7.43 7.24 0 40,000 -1.4
27/05/2016
7.30
 37,170 7.41 7.45 7.26 5,080 0 0.2
26/05/2016
7.41
 9,810 7.45 7.52 7.41 1,140 0 0.0
25/05/2016
7.45
 51,330 7.30 7.56 7.41 940 0 0.0
24/05/2016
7.30
 32,960 7.37 7.75 7.30 650 0 0.0
23/05/2016
7.37
 20,140 7.26 7.41 7.22 0 0 0
20/05/2016
7.26
 16,370 7.26 7.35 7.20 10 0 0.0
19/05/2016
7.26
 51,000 7.26 7.56 7.13 20 0 0.0
18/05/2016
7.26
 63,960 7.28 7.35 7.20 1,500 0 0.1
17/05/2016
7.28
 91,000 7.26 7.33 7.18 500 0 0.0
16/05/2016
7.26
 19,240 7.26 7.41 7.22 1,000 0 0.0
13/05/2016
7.26
 63,430 7.45 7.45 7.26 0 7,700 -0.3
12/05/2016
7.45
 51,570 7.56 7.56 7.35 0 5,000 -0.2
11/05/2016
7.56
 31,990 7.58 7.60 7.30 20 2,000 -0.1
10/05/2016
7.58
 20,430 7.47 7.60 7.45 90 0 0.0
09/05/2016
7.47
 73,890 7.64 7.64 7.47 0 0 0
06/05/2016
7.64
 215,120 7.81 7.96 7.64 2,970 0 0.1
05/05/2016
7.81
 34,260 7.81 7.84 7.75 0 0 0
04/05/2016
7.81
 142,190 7.90 7.90 7.81 0 0 0
29/04/2016
7.90
 118,850 7.90 7.94 7.86 0 3,000 -0.1
28/04/2016
7.90
 98,600 7.94 7.94 7.88 30 2,500 -0.1
27/04/2016
7.94
 82,310 8.01 8.07 7.94 10 0 0.0
26/04/2016
8.01
 96,810 7.92 8.03 7.88 0 5,000 -0.2
25/04/2016
7.92
 118,980 7.79 7.92 7.79 190 1,760 -0.1
22/04/2016
7.79
 155,980 7.92 7.92 7.79 0 0 0
21/04/2016
7.92
 113,050 7.84 7.92 7.81 1,000 23,000 -0.8
20/04/2016
7.84
 226,840 7.67 7.94 7.67 15,000 35,000 -0.7
19/04/2016
7.67
 419,680 8.22 8.22 7.67 0 0 0
15/04/2016
8.22
 103,590 8.13 8.30 8.16 4,500 0 0.2
14/04/2016
8.13
 62,890 8.16 8.20 8.09 1,600 0 0.1
13/04/2016
8.16
 113,990 8.07 8.26 8.07 0 0 0
12/04/2016
8.07
 203,960 7.71 8.07 7.77 500 0 0.0
11/04/2016
7.71
 184,690 7.71 7.88 7.67 0 0 0
08/04/2016
7.71
 224,940 7.67 7.88 7.67 0 1,300 -0.0
07/04/2016
7.67
 85,780 7.54 7.86 7.56 5,210 0 0.2
06/04/2016
7.54
 183,100 7.52 7.64 7.45 21,600 0 0.8
05/04/2016
7.52
 22,390 7.41 7.62 7.37 5,400 0 0.2
04/04/2016
7.41
 151,520 7.50 7.56 7.35 24,360 0 0.9
01/04/2016
7.50
 106,200 7.50 7.60 7.41 0 0 0
31/03/2016
7.50
 121,120 7.60 7.73 7.50 0 0 0
30/03/2016
7.60
 155,370 7.45 7.71 7.45 1,480 0 0.1
29/03/2016
7.45
 162,200 7.54 7.84 7.45 4,560 0 0.2
28/03/2016
7.54
 155,930 7.18 7.67 7.18 500 0 0.0
25/03/2016
7.18
 115,140 7.15 7.18 7.09 0 1,000 -0.0
24/03/2016
7.15
 97,320 7.33 7.41 7.13 0 0 0
23/03/2016
7.33
 279,140 6.92 7.33 6.92 0 0 0
22/03/2016
6.92
 204,590 6.77 7.01 6.79 301,000 0 9.7
21/03/2016
6.77
 37,810 6.77 6.81 6.67 0 0 0
18/03/2016
6.77
 37,240 6.77 6.81 6.67 0 0 0
17/03/2016
6.77
 69,260 6.81 6.98 6.64 0 0 0
16/03/2016
6.81
 63,800 6.88 6.92 6.75 0 0 0
15/03/2016
6.88
 24,930 6.92 6.98 6.84 0 0 0
14/03/2016
6.92
 78,810 6.96 7.09 6.92 0 0 0
11/03/2016
6.96
 224,370 6.77 7.09 6.77 12,800 0 0.4
10/03/2016
6.77
 169,850 6.62 6.77 6.62 0 0 0
09/03/2016
6.62
 183,540 6.62 6.75 6.62 0 0 0
08/03/2016
6.62
 28,160 6.67 6.75 6.62 0 0 0
07/03/2016
6.67
 89,160 6.92 6.92 6.67 0 0 0
04/03/2016
6.92
 78,300 6.81 7.03 6.69 0 0 0
03/03/2016
6.81
 30,340 6.92 6.96 6.77 0 0 0
02/03/2016
6.92
 80,180 6.77 7.09 6.79 14,600 10 0.5
01/03/2016
6.77
 496,380 6.35 6.77 6.39 3,020 480 0.1
29/02/2016
6.35
 101,480 6.35 6.37 6.32 0 5,000 -0.1
26/02/2016
6.35
 26,890 6.26 6.37 6.26 20 0 0.0
25/02/2016
6.26
 80,980 6.24 6.30 6.24 1,000 0 0.0
24/02/2016
6.24
 106,120 6.32 6.35 6.20 900 0 0.0
23/02/2016
6.32
 113,220 6.30 6.32 6.24 0 16,040 -0.5
22/02/2016
6.30
 66,610 6.28 6.32 6.24 2,000 23,280 -0.6
19/02/2016
6.28
 77,120 6.30 6.37 6.24 180 17,000 -0.5
18/02/2016
6.30
 26,270 6.30 6.37 6.30 4,360 8,000 -0.1
17/02/2016
6.30
 159,590 6.26 6.39 6.22 58,000 11,000 1.4
16/02/2016
6.26
 110,430 6.37 6.49 6.26 185,300 221,200 -1.1
15/02/2016
6.37
 1,430 6.28 6.47 6.28 30 0 0.0
05/02/2016
6.28
 55,310 6.30 6.32 6.28 0 0 0
04/02/2016
6.30
 25,450 6.32 6.35 6.30 0 0 0
03/02/2016
6.32
 1,340 6.45 6.81 6.32 240 0 0.0
02/02/2016
6.45
 15,290 6.39 6.47 6.30 9,100 0 0.3
01/02/2016
6.39
 139,300 6.35 6.47 6.28 74,000 0 2.2
29/01/2016
6.35
 41,550 6.35 6.37 6.32 30 0 0.0
28/01/2016
6.35
 42,500 6.32 6.35 6.28 0 0 0
27/01/2016
6.32
 103,540 6.32 6.52 6.28 0 0 0
26/01/2016
6.32
 138,980 6.32 6.37 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |