CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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)
20/06/2014
2.39
 341,890 2.32 2.47 2.30 0 0 0
19/06/2014
2.32
 37,040 2.30 2.32 2.25 0 0 0
18/06/2014
2.30
 52,460 2.32 2.34 2.29 20 3,000 -0.0
17/06/2014
2.32
 14,710 2.30 2.32 2.25 300 0 0.0
16/06/2014
2.30
 0 2.30 2.30 2.30 0 0 0
13/06/2014
2.30
 13,220 2.25 2.30 2.25 3,220 0 0.0
12/06/2014
2.25
 11,130 2.24 2.30 2.25 40 0 0.0
11/06/2014
2.24
 70,550 2.22 2.32 2.18 50 0 0.0
10/06/2014
2.22
 22,400 2.25 2.37 2.22 10 0 0.0
09/06/2014
2.25
 22,270 2.24 2.37 2.24 10 0 0.0
06/06/2014
2.24
 23,000 2.24 2.24 2.22 0 0 0
05/06/2014
2.24
 2,010 2.22 2.24 2.22 0 0 0
04/06/2014
2.22
 19,200 2.25 2.25 2.22 0 0 0
03/06/2014
2.25
 14,950 2.25 2.25 2.24 1,300 0 0.0
02/06/2014
2.25
 26,710 2.24 2.39 2.22 1,750 0 0.0
30/05/2014
2.24
 13,000 2.30 2.30 2.24 30 0 0.0
29/05/2014
2.30
 11,500 2.29 2.30 2.27 0 0 0
28/05/2014
2.29
 22,300 2.30 2.32 2.25 0 0 0
27/05/2014
2.30
 28,260 2.34 2.47 2.25 400 0 0.0
26/05/2014
2.34
 12,260 2.30 2.34 2.24 0 0 0
23/05/2014
2.30
 5,000 2.34 2.34 2.30 0 0 0
22/05/2014
2.34
 13,650 2.32 2.34 2.25 0 0 0
21/05/2014
2.32
 37,560 2.29 2.34 2.22 0 0 0
20/05/2014
2.29
 25,490 2.20 2.29 2.17 1,480 0 0.0
19/05/2014
2.20
 20,000 2.20 2.22 2.20 0 0 0
16/05/2014
2.20
 10,080 2.17 2.20 2.17 10,000 0 0.1
15/05/2014
2.17
 18,020 2.08 2.20 2.05 5,920 0 0.1
14/05/2014
2.08
 22,290 2.13 2.27 2.08 1,090 0 0.0
13/05/2014
2.13
 38,310 2.18 2.20 2.08 0 0 0
12/05/2014
2.18
 41,380 2.34 2.34 2.18 0 0 0
09/05/2014
2.34
 12,010 2.22 2.34 2.27 1,060 0 0.0
08/05/2014
2.22
 112,050 2.35 2.35 2.20 20,000 0 0.3
07/05/2014
2.35
 17,780 2.34 2.42 2.32 0 0 0
06/05/2014
2.34
 65,240 2.35 2.35 2.32 17,680 0 0.2
05/05/2014
2.35
 32,640 2.45 2.45 2.34 0 0 0
29/04/2014
2.45
 5,130 2.44 2.47 2.44 20 0 0.0
28/04/2014
2.44
 61,710 2.44 2.45 2.40 0 0 0
25/04/2014
2.44
 7,780 2.45 2.55 2.42 0 0 0
24/04/2014
2.45
 26,580 2.44 2.45 2.42 0 0 0
23/04/2014
2.44
 32,650 2.47 2.47 2.42 0 0 0
22/04/2014
2.47
 45,850 2.42 2.47 2.39 6,050 0 0.1
21/04/2014
2.42
 28,140 2.49 2.49 2.39 210 0 0.0
18/04/2014
2.49
 68,970 2.47 2.50 2.44 670 0 0.0
17/04/2014
2.47
 46,090 2.47 2.47 2.45 0 0 0
16/04/2014
2.47
 8,490 2.50 2.50 2.45 0 0 0
15/04/2014
2.50
 54,150 2.55 2.55 2.47 50 0 0.0
14/04/2014
2.55
 10,430 2.55 2.55 2.52 0 0 0
11/04/2014
2.55
 15,700 2.55 2.57 2.50 10 0 0.0
10/04/2014
2.55
 61,400 2.49 2.55 2.50 12,390 0 0.2
08/04/2014
2.49
 47,340 2.49 2.49 2.47 0 0 0
07/04/2014
2.49
 29,290 2.47 2.49 2.47 0 0 0
04/04/2014
2.47
 103,010 2.47 2.50 2.44 0 0 0
03/04/2014
2.47
 31,420 2.42 2.47 2.42 1,000 6,040 -0.1
02/04/2014
2.42
 91,330 2.47 2.49 2.40 0 500 -0.0
01/04/2014
2.47
 24,020 2.45 2.47 2.39 300,000 0 4.5
31/03/2014
2.45
 39,540 2.49 2.49 2.45 100 0 0.0
28/03/2014
2.49
 80,190 2.42 2.49 2.42 0 0 0
27/03/2014
2.42
 18,020 2.44 2.44 2.35 100 0 0.0
26/03/2014
2.44
 69,420 2.45 2.45 2.39 1,000 0 0.0
25/03/2014
2.45
 46,770 2.47 2.50 2.44 100,000 0 1.5
24/03/2014
2.47
 66,710 2.37 2.52 2.37 0 0 0
21/03/2014
2.37
 116,710 2.34 2.40 2.34 1,420 0 0.0
20/03/2014
2.34
 89,150 2.34 2.34 2.29 100,000 0 1.4
19/03/2014
2.34
 65,310 2.34 2.34 2.30 0 0 0
18/03/2014
2.34
 55,920 2.35 2.35 2.30 20 0 0.0
17/03/2014
2.35
 21,190 2.34 2.39 2.34 0 0 0
14/03/2014
2.34
 131,360 2.32 2.35 2.32 0 0 0
13/03/2014
2.32
 47,420 2.27 2.32 2.27 0 0 0
12/03/2014
2.27
 73,360 2.32 2.34 2.27 2,800 0 0.0
11/03/2014
2.32
 194,050 2.20 2.35 2.15 12,240 0 0.2
10/03/2014
2.20
 19,380 2.18 2.20 2.15 5,000 0 0.1
07/03/2014
2.18
 31,980 2.22 2.22 2.18 20 0 0.0
06/03/2014
2.22
 69,140 2.22 2.25 2.18 20 0 0.0
05/03/2014
2.22
 92,930 2.20 2.25 2.18 6,090 0 0.1
04/03/2014
2.20
 77,320 2.13 2.20 2.10 320 0 0.0
03/03/2014
2.13
 93,730 2.27 2.29 2.12 2,290 0 0.0
28/02/2014
2.27
 53,810 2.17 2.27 2.08 130 0 0.0
27/02/2014
2.17
 58,570 2.15 2.25 2.08 300 0 0.0
26/02/2014
2.15
 187,650 2.02 2.15 2.10 0 0 0
25/02/2014
2.02
 151,320 1.90 2.02 1.93 0 0 0
24/02/2014
1.90
 123,510 1.78 1.90 1.80 4,800 0 0.1
21/02/2014
1.78
 54,690 1.82 1.83 1.75 0 0 0
20/02/2014
1.82
 77,650 1.82 1.83 1.77 5,000 0 0.1
19/02/2014
1.82
 34,170 1.87 1.87 1.82 20 0 0.0
18/02/2014
1.87
 28,280 1.90 1.90 1.83 0 0 0
17/02/2014
1.90
 36,930 1.90 1.92 1.83 0 0 0
14/02/2014
1.90
 188,690 1.83 1.93 1.82 7,000 0 0.1
13/02/2014
1.83
 53,440 1.83 1.85 1.78 50 0 0.0
12/02/2014
1.83
 4,820 1.80 1.85 1.80 100 0 0.0
11/02/2014
1.80
 94,330 1.83 1.85 1.78 19,000 0 0.2
10/02/2014
1.83
 43,280 1.82 1.88 1.82 5,300 0 0.1
07/02/2014
1.82
 25,950 1.88 1.88 1.82 2,800 0 0.0
06/02/2014
1.88
 20,470 1.83 1.92 1.83 2,510 0 0.0
27/01/2014
1.83
 23,100 1.82 1.83 1.73 9,350 280 0.1
24/01/2014
1.82
 49,360 1.73 1.82 1.73 7,100 0 0.1
23/01/2014
1.73
 67,240 1.68 1.80 1.68 3,000 0 0.0
22/01/2014
1.68
 103,940 1.60 1.70 1.58 17,000 0 0.2
21/01/2014
1.60
 110,840 1.50 1.60 1.47 10,000 0 0.1
20/01/2014
1.50
 2,000 1.48 1.50 1.50 0 0 0
17/01/2014
1.48
 5,880 1.57 1.57 1.47 5,880 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |