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)
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
25/01/2016
6.32
 89,730 6.41 6.41 6.28 27,750 0 0.8
22/01/2016
6.41
 39,190 6.47 6.47 6.18 0 0 0
21/01/2016
6.47
 61,520 6.32 6.49 6.35 0 4,000 -0.1
20/01/2016
6.32
 7,270 6.22 6.32 6.15 10 0 0.0
19/01/2016
6.22
 84,490 6.22 6.28 6.13 54,000 0 1.6
18/01/2016
6.22
 58,170 6.28 6.28 5.98 22,660 0 0.7
15/01/2016
6.28
 42,330 6.30 6.30 6.22 24,910 0 0.7
14/01/2016
6.30
 70,440 6.30 6.30 6.18 20,000 0 0.6
13/01/2016
6.30
 77,360 6.24 6.35 6.24 31,820 500 0.9
12/01/2016
6.24
 72,520 6.05 6.24 6.11 12,340 0 0.4
11/01/2016
6.05
 74,990 6.03 6.13 6.03 0 0 0
08/01/2016
6.03
 19,600 6.00 6.03 6.03 0 0 0
07/01/2016
6.00
 12,800 6.11 6.30 6.00 120 0 0.0
06/01/2016
6.11
 62,250 5.98 6.13 6.05 7,000 0 0.2
05/01/2016
5.98
 59,030 5.96 5.98 5.94 54,350 0 1.5
04/01/2016
5.96
 59,870 5.98 6.13 5.92 850 0 0.0
31/12/2015
5.98
 204,630 5.79 5.98 5.79 130,000 0 3.6
30/12/2015
5.79
 24,430 5.90 5.92 5.79 20 0 0.0
29/12/2015
5.90
 25,160 5.94 5.94 5.90 0 0 0
28/12/2015
5.94
 245,220 5.96 5.98 5.94 0 0 0
25/12/2015
5.96
 98,740 6.07 6.07 5.92 0 0 0
24/12/2015
6.07
 52,100 5.86 6.07 5.83 0 2,550 -0.1
23/12/2015
5.86
 40,440 5.79 5.96 5.75 3,510 11,000 -0.2
22/12/2015
5.79
 165,120 5.75 5.79 5.75 0 0 0
21/12/2015
5.75
 150,810 5.71 5.75 5.69 0 0 0
18/12/2015
5.71
 84,230 5.73 5.75 5.71 0 34,370 -0.9
17/12/2015
5.73
 46,660 5.73 5.75 5.73 0 6,470 -0.2
16/12/2015
5.73
 68,360 5.73 5.83 5.56 150 29,260 -0.8
15/12/2015
5.73
 170,560 5.71 5.81 5.60 30 31,650 -0.8
14/12/2015
5.71
 39,310 5.75 5.75 5.64 0 0 0
11/12/2015
5.75
 27,430 5.81 5.81 5.66 20 0 0.0
10/12/2015
5.81
 66,530 5.81 5.81 5.66 190 20,000 -0.5
09/12/2015
5.81
 43,440 5.77 5.81 5.58 8,740 0 0.2
08/12/2015
5.77
 25,270 5.75 5.86 5.49 20 0 0.0
07/12/2015
5.75
 34,280 5.79 6.00 5.73 0 0 0
04/12/2015
5.79
 73,530 5.77 5.96 5.79 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |