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)
11/02/2015
3.69
 5,650 3.70 3.70 3.65 0 0 0
10/02/2015
3.70
 75,650 3.65 3.70 3.62 550 0 0.0
09/02/2015
3.65
 32,130 3.70 3.72 3.65 1,350 0 0.0
06/02/2015
3.70
 30,610 3.62 3.70 3.60 1,000 0 0.0
05/02/2015
3.62
 31,120 3.63 3.63 3.58 0 0 0
04/02/2015
3.63
 21,310 3.58 3.63 3.54 0 0 0
03/02/2015
3.58
 122,740 3.62 3.62 3.54 0 0 0
02/02/2015
3.62
 172,360 3.63 3.63 3.58 0 0 0
30/01/2015
3.63
 93,250 3.63 3.63 3.56 0 0 0
29/01/2015
3.63
 12,780 3.69 3.69 3.63 0 0 0
28/01/2015
3.69
 67,610 3.69 3.69 3.63 10 0 0.0
27/01/2015
3.69
 55,620 3.79 3.79 3.65 0 0 0
26/01/2015
3.79
 6,840 3.79 3.79 3.74 100 0 0.0
23/01/2015
3.79
 116,670 3.72 3.79 3.72 41,070 0 0.9
22/01/2015
3.72
 98,770 3.72 3.72 3.69 27,400 0 0.6
21/01/2015
3.72
 17,760 3.72 3.74 3.70 5,750 0 0.1
20/01/2015
3.72
 35,050 3.77 3.81 3.72 10,400 0 0.2
19/01/2015
3.77
 20,910 3.85 3.85 3.77 6,100 0 0.1
16/01/2015
3.85
 13,400 3.83 3.85 3.74 0 0 0
15/01/2015
3.83
 59,620 3.81 3.83 3.72 0 0 0
14/01/2015
3.81
 14,640 3.81 3.90 3.70 0 0 0
13/01/2015
3.81
 70,580 3.69 3.85 3.63 0 0 0
12/01/2015
3.69
 39,520 3.74 3.74 3.69 0 0 0
09/01/2015
3.74
 2,560 3.81 3.81 3.74 0 0 0
08/01/2015
3.81
 31,970 3.72 3.81 3.69 0 0 0
07/01/2015
3.72
 66,780 3.65 3.72 3.67 0 0 0
06/01/2015
3.65
 53,190 3.76 3.81 3.62 0 0 0
05/01/2015
3.76
 123,330 3.65 3.77 3.67 0 0 0
31/12/2014
3.65
 20,610 3.56 3.77 3.65 0 0 0
30/12/2014
3.56
 60,100 3.53 3.72 3.56 0 8,000 -0.2
29/12/2014
3.53
 77,200 3.65 3.67 3.53 1,000 0 0.0
26/12/2014
3.65
 56,310 3.81 3.81 3.65 0 0 0
25/12/2014
3.81
 27,630 3.97 3.97 3.81 0 0 0
24/12/2014
3.97
 42,330 3.97 4.16 3.97 0 0 0
23/12/2014
3.97
 42,860 4.06 4.06 3.95 0 0 0
22/12/2014
4.06
 10,710 3.95 4.06 3.90 150 0 0.0
19/12/2014
3.95
 79,520 3.97 4.02 3.83 0 0 0
18/12/2014
3.97
 46,780 3.72 3.97 3.77 0 0 0
17/12/2014
3.72
 126,940 3.88 3.88 3.62 0 0 0
16/12/2014
3.88
 65,420 3.99 4.06 3.86 50 0 0.0
15/12/2014
3.99
 24,490 3.99 4.06 3.97 0 0 0
12/12/2014
3.99
 31,700 4.01 4.04 3.97 300 0 0.0
11/12/2014
4.01
 82,920 4.08 4.08 3.99 0 0 0
10/12/2014
4.08
 61,520 4.02 4.13 3.95 0 0 0
09/12/2014
4.02
 160,920 4.22 4.22 3.93 0 0 0
08/12/2014
4.22
 20,470 4.22 4.22 4.13 100 0 0.0
05/12/2014
4.22
 62,550 4.22 4.27 4.16 100 0 0.0
04/12/2014
4.22
 153,860 4.08 4.29 4.15 0 0 0
03/12/2014
4.08
 29,010 4.08 4.11 4.06 0 0 0
02/12/2014
4.08
 35,230 4.09 4.16 4.08 0 0 0
01/12/2014
4.09
 34,690 4.06 4.13 4.01 0 0 0
28/11/2014
4.06
 71,700 4.08 4.09 4.02 0 0 0
27/11/2014
4.08
 93,010 4.06 4.08 3.90 0 0 0
26/11/2014
4.06
 77,630 4.08 4.16 4.04 0 0 0
25/11/2014
4.08
 62,140 4.08 4.16 4.06 0 0 0
24/11/2014
4.08
 166,420 4.13 4.13 4.04 0 0 0
21/11/2014
4.13
 168,530 4.24 4.29 4.11 0 0 0
20/11/2014
4.24
 120,790 4.13 4.24 4.08 0 0 0
19/11/2014
4.13
 100,890 4.15 4.15 4.09 0 1,000 -0.0
18/11/2014
4.15
 239,760 4.20 4.22 4.09 0 2,000 -0.0
17/11/2014
4.20
 100,270 4.25 4.27 4.20 0 0 0
14/11/2014
4.25
 274,350 4.31 4.31 4.16 0 0 0
13/11/2014
4.31
 169,220 4.34 4.36 4.31 38,000 0 0.9
12/11/2014
4.34
 224,210 4.34 4.39 4.31 64,940 0 1.6
11/11/2014
4.34
 1,089,670 4.31 4.47 4.29 1,000 0 0.0
10/11/2014
4.31
 360,510 4.20 4.34 4.20 8,000 0 0.2
07/11/2014
4.20
 225,300 4.16 4.20 4.09 307,000 30,610 6.6
06/11/2014
4.16
 210,990 4.16 4.18 4.09 15,000 0 0.3
05/11/2014
4.16
 466,280 4.01 4.18 4.08 81,790 0 1.9
04/11/2014
4.01
 684,450 3.79 4.04 3.79 1,480 0 0.0
03/11/2014
3.79
 267,220 3.69 3.88 3.69 0 0 0
31/10/2014
3.69
 94,570 3.62 3.69 3.58 0 2,000 -0.0
30/10/2014
3.62
 48,110 3.62 3.62 3.56 0 0 0
29/10/2014
3.62
 32,850 3.54 3.62 3.56 0 0 0
28/10/2014
3.54
 81,610 3.54 3.63 3.51 0 0 0
27/10/2014
3.54
 26,600 3.65 3.65 3.54 0 0 0
24/10/2014
3.65
 137,160 3.65 3.65 3.58 100,690 0 2.1
23/10/2014
3.65
 188,780 3.67 3.69 3.58 13,730 0 0.3
22/10/2014
3.67
 22,480 3.65 3.70 3.63 0 0 0
21/10/2014
3.65
 56,320 3.63 3.70 3.62 1,000 0 0.0
20/10/2014
3.63
 98,960 3.67 3.67 3.62 2,000 3,000 -0.0
17/10/2014
3.67
 72,490 3.72 3.72 3.58 19,360 0 0.4
16/10/2014
3.72
 111,100 3.76 3.76 3.62 39,370 0 0.8
15/10/2014
3.76
 146,400 3.62 3.77 3.67 45,720 0 1.0
14/10/2014
3.62
 293,000 3.81 3.85 3.62 0 3,500 -0.1
13/10/2014
3.81
 337,670 3.81 3.85 3.76 90 6,000 -0.1
10/10/2014
3.81
 292,540 3.86 3.86 3.81 102,600 0 2.2
09/10/2014
3.86
 142,970 3.85 3.90 3.81 65,900 0 1.4
08/10/2014
3.85
 263,020 3.76 3.86 3.76 106,000 0 2.3
07/10/2014
3.76
 54,650 3.72 3.77 3.70 0 0 0
06/10/2014
3.72
 79,610 3.79 3.79 3.69 0 2,000 -0.0
03/10/2014
3.79
 235,920 3.79 3.79 3.72 98,740 1,000 2.1
02/10/2014
3.79
 112,190 3.81 3.85 3.70 0 1,100 -0.0
01/10/2014
3.81
 127,200 3.76 3.85 3.79 0 0 0
30/09/2014
3.76
 202,100 3.67 3.90 3.67 1,000 0 0.0
29/09/2014
3.67
 63,080 3.70 3.70 3.67 0 0 0
26/09/2014
3.70
 161,200 3.76 3.77 3.70 2,000 0 0.0
25/09/2014
3.76
 255,310 3.72 3.76 3.67 0 0 0
24/09/2014
3.72
 213,520 3.63 3.74 3.62 69,060 0 1.4
23/09/2014
3.63
 80,590 3.63 3.67 3.62 25,070 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |