CTCP Đông Hải Bến Tre (dhc)

31.35
0.10
(0.32%)
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) 		-3.55 -10.74% 5,719,700 -1,330,954 0
29.10
34.50
31.25
2 tháng
(2026-05-29) 		-2.99 -9.19% 10,204,000 -1,346,689 0
29.10
34.50
31.25
3 tháng
(2026-04-29) 		-2.19 -6.91% 14,069,000 -1,795,499 0
29.10
34.50
31.25
6 tháng
(2026-01-29) 		-0.82 -2.70% 47,426,100 -711,527 35.2
29.10
35.14
31.25
12 tháng
(2025-08-04) 		2.84 10.66% 88,808,900 -1,382,607 7.3
26.31
35.14
31.25
24 tháng
(2024-08-07) 		3.88 15.14% 151,450,000 -4,403,763 -71.8
17.84
35.14
31.25
36 tháng
(2023-08-14) 		2.60 9.66% 233,458,400 -1,130,628 72.9
17.84
35.14
31.25
60 tháng
(2021-08-23) 		-13.02 -30.62% 356,085,400 -305,172 113.9
16.80
49.53
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
29.84
 170,800 30.40 30.40 29.84 0 43,400 -1.5
06/10/2025
30.35
 168,100 30.10 30.61 30.05 22,100 7,000 0.5
03/10/2025
29.84
 152,000 29.67 30.31 29.67 17,500 20,500 -0.1
02/10/2025
29.75
 190,500 30.23 30.35 29.71 8,100 7,500 0.0
01/10/2025
30.10
 59,700 30.01 30.53 29.71 700 13,100 -0.4
30/09/2025
30.01
 421,300 29.28 30.23 28.81 75,800 80,900 -0.2
29/09/2025
29.41
 250,700 29.97 30.10 29.41 5,000 14,400 -0.3
26/09/2025
29.84
 150,100 30.14 30.44 29.84 5,400 23,500 -0.6
25/09/2025
30.83
 723,100 31.39 31.39 29.58 46,800 81,100 -1.2
24/09/2025
30.87
 643,000 30.40 30.91 29.49 102,600 20,600 2.8
23/09/2025
30.78
 373,700 31.04 31.43 30.74 10,700 33,100 -0.8
22/09/2025
31.43
 590,800 32.55 32.55 30.44 37,000 79,700 -1.6
19/09/2025
32.55
 891,500 31.52 32.63 31.17 34,100 108,600 -2.8
18/09/2025
31.13
 870,900 29.92 31.34 29.84 23,700 148,500 -4.5
17/09/2025
29.84
 336,100 29.84 30.27 29.58 60,100 29,800 1.0
16/09/2025
29.84
 239,600 29.58 30.10 29.58 11,200 8,300 0.1
15/09/2025
30.10
 558,300 30.10 30.44 29.54 11,800 41,200 -1.0
12/09/2025
30.10
 280,700 30.53 30.53 29.75 12,600 42,500 -1.0
11/09/2025
30.18
 690,300 28.68 30.53 28.46 127,200 141,400 -0.5
10/09/2025
28.63
 271,900 29.19 29.19 28.42 4,300 68,500 -2.1
09/09/2025
29.19
 518,300 29.67 29.67 28.46 7,900 82,300 -2.5
08/09/2025
29.24
 773,700 29.24 30.10 28.55 39,400 141,700 -3.5
05/09/2025
29.11
 1,693,900 27.69 29.37 27.69 287,300 13,200 9.1
04/09/2025
27.47
 173,400 27.52 27.82 27.30 56,900 31,300 0.8
03/09/2025
27.52
 311,000 26.92 27.52 26.57 185,000 7,600 5.6
29/08/2025
26.74
 212,000 27.09 27.09 26.53 33,900 6,100 0.9
28/08/2025
26.61
 163,800 26.66 26.74 26.49 21,700 15,280 0
27/08/2025
26.57
 204,800 27.04 27.22 26.57 101,100 21,400 2.5
26/08/2025
26.83
 227,600 26.27 26.87 26.27 117,400 16,500 3.1
25/08/2025
26.31
 186,400 26.49 26.87 26.31 103,400 32,300 2.2
22/08/2025
26.49
 370,000 27.17 27.47 26.01 24,500 65,200 -1.3
21/08/2025
27.22
 397,200 27.52 27.90 27.22 76,300 51,400 0.8
20/08/2025
27.56
 441,500 27.95 27.95 26.83 116,900 90,500 0.8
19/08/2025
27.95
 565,100 27.52 28.16 27.30 342,100 17,100 10.5
18/08/2025
27.52
 367,900 26.83 27.90 26.83 151,600 11,100 4.5
15/08/2025
26.83
 564,600 27.52 27.65 26.74 99,700 66,800 1.1
14/08/2025
27.65
 568,100 27.65 27.73 27.17 16,700 132,700 -3.7
13/08/2025
27.65
 607,600 27.77 28.25 27.65 0 117,000 -3.8
12/08/2025
27.73
 859,500 27.09 28.16 27.09 186,600 38,800 4.7
11/08/2025
27.26
 466,800 27.13 27.34 26.83 112,000 17,000 3.0
08/08/2025
27.13
 696,000 27.47 27.47 26.61 98,800 42,900 1.7
07/08/2025
27.26
 377,900 27.09 27.47 27.09 56,100 41,500 0.5
06/08/2025
27.04
 420,700 26.96 27.04 26.66 60,100 12,100 1.5
05/08/2025
26.66
 644,300 26.74 27.34 26.40 122,500 15,300 3.4
04/08/2025
26.66
 320,200 26.61 27.04 26.57 20,700 3,200 0.5
01/08/2025
26.57
 566,400 26.44 27.34 26.10 77,400 41,700 1.1
31/07/2025
26.44
 492,800 26.70 27.04 25.93 42,800 51,700 -0.3
30/07/2025
26.66
 726,200 25.41 26.66 25.32 17,700 0 0.5
29/07/2025
25.50
 859,500 26.06 26.06 25.20 25,100 119,100 -2.8
28/07/2025
26.06
 515,700 26.06 26.27 25.84 42,000 3,300 1.2
25/07/2025
25.97
 554,200 25.88 26.01 25.54 42,100 8,600 1.0
24/07/2025
25.58
 438,300 25.97 26.18 25.58 0 19,700 -0.6
23/07/2025
25.97
 308,100 26.44 26.44 25.80 15,000 7,800 0.2
22/07/2025
25.97
 1,173,200 25.07 26.06 25.02 64,300 194,100 -3.9
21/07/2025
24.85
 185,400 24.98 25.02 24.68 12,000 11,000 0.0
18/07/2025
24.98
 311,300 25.15 25.28 24.89 3,000 30,400 -0.8
17/07/2025
25.02
 304,700 24.77 25.15 24.64 13,600 2,100 0.3
16/07/2025
24.77
 176,300 24.72 24.85 24.59 8,500 0 0.2
15/07/2025
24.68
 735,500 24.77 25.20 24.64 15,200 215,100 -5.8
14/07/2025
24.89
 327,800 25.02 25.02 24.51 54,500 45,300 0.3
11/07/2025
25.02
 438,100 25.11 25.28 24.55 87,500 52,125 0
10/07/2025
25.02
 501,000 24.64 25.02 24.51 101,500 9,700 0
09/07/2025
24.85
 292,800 24.81 25.02 24.46 4,100 200 0
08/07/2025
24.81
 366,900 24.89 24.89 24.55 8,800 23,500 -0.4
07/07/2025
24.46
 279,500 24.98 24.98 24.38 3,700 1,300 0.1
04/07/2025
24.68
 519,100 24.59 25.02 24.16 49,700 3,100 1.3
03/07/2025
24.59
 530,700 25.41 25.41 24.51 7,400 1,211,900 -33.0
02/07/2025
25.28
 1,113,600 23.99 25.50 23.99 20,100 38,300 -0.5
01/07/2025
23.86
 410,800 23.56 23.99 23.39 10,000 12,900 -0.1
30/06/2025
23.52
 468,800 22.62 23.65 22.57 52,600 10,200 1.1
27/06/2025
22.57
 98,300 22.62 22.66 22.44 500 300 0.0
26/06/2025
22.44
 115,100 22.23 22.53 22.19 4,300 0 0.1
25/06/2025
22.19
 83,300 22.27 22.36 22.10 37,900 3,700 0.9
24/06/2025
22.10
 180,700 22.19 22.36 22.10 23,700 900 0.6
23/06/2025
22.19
 87,000 22.10 22.19 21.93 0 0 0
20/06/2025
22.23
 270,900 21.45 22.31 21.45 0 1,000 -0.0
19/06/2025
21.80
 45,800 21.80 21.93 21.63 2,400 100 0.1
18/06/2025
21.80
 210,700 21.71 22.01 21.50 10,800 30,600 -0.5
17/06/2025
21.71
 129,600 21.67 21.71 21.45 4,700 9,800 -0.1
16/06/2025
21.50
 48,100 21.33 21.63 21.33 1,000 9,800 -0.2
13/06/2025
21.41
 109,500 21.71 21.76 21.33 100 15,500 -0.4
12/06/2025
21.71
 63,400 21.45 21.84 21.45 17,100 1,100 0.4
11/06/2025
21.37
 116,500 21.58 21.67 21.33 15,000 74,800 -1.5
10/06/2025
21.58
 84,600 21.50 21.71 21.50 26,100 12,900 0.3
09/06/2025
21.50
 133,700 21.88 21.88 21.50 0 40,800 -1.0
06/06/2025
21.88
 92,300 22.27 22.27 21.88 0 29,200 -0.7
05/06/2025
22.36
 103,200 22.14 22.40 22.10 332,300 332,100 0.0
04/06/2025
22.10
 99,500 22.01 22.14 22.01 376,400 338,500 1.0
03/06/2025
22.10
 45,200 22.36 22.36 22.01 900 13,900 -0.3
02/06/2025
22.06
 91,700 22.01 22.06 21.71 0 12,400 -0.3
30/05/2025
22.01
 83,600 22.31 22.31 21.97 0 41,200 -1.1
29/05/2025
22.31
 180,400 22.53 22.62 22.14 60,000 18,900 1.1
28/05/2025
22.53
 76,600 22.87 22.87 22.40 1,700 10,600 -0.2
27/05/2025
22.74
 172,400 22.40 22.79 22.40 35,000 10,900 0.6
26/05/2025
22.36
 199,800 22.19 22.36 21.84 5,000 11,500 -0.2
23/05/2025
22.10
 42,100 22.27 22.27 22.06 0 1,400 -0.0
22/05/2025
22.31
 146,500 22.40 22.40 22.01 40,300 12,600 0
21/05/2025
22.31
 148,700 22.06 22.40 22.01 58,800 200 1.5
20/05/2025
22.01
 139,600 21.67 22.19 21.67 77,000 57,300 0.5
19/05/2025
21.88
 143,900 21.76 22.19 21.58 93,900 28,500 0

Chính sách bảo mật | Điều khoản sử dụng |