CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2014
2.69
 46,540 2.70 2.74 2.69 0 0 0
28/07/2014
2.70
 130,500 2.80 2.80 2.65 10,100 0 0.2
25/07/2014
2.80
 97,250 2.82 2.84 2.74 0 0 0
24/07/2014
2.82
 43,980 2.77 2.84 2.79 0 0 0
23/07/2014
2.77
 281,090 2.69 2.82 2.70 0 0 0
22/07/2014
2.69
 61,090 2.67 2.72 2.69 0 0 0
21/07/2014
2.67
 91,940 2.67 2.74 2.65 1,050 0 0.0
18/07/2014
2.67
 44,670 2.67 2.69 2.64 0 0 0
17/07/2014
2.67
 70,760 2.62 2.67 2.62 0 0 0
16/07/2014
2.62
 102,550 2.70 2.72 2.62 0 0 0
15/07/2014
2.70
 176,730 2.64 2.72 2.60 50 0 0.0
14/07/2014
2.64
 34,720 2.59 2.64 2.59 20 0 0.0
11/07/2014
2.59
 17,300 2.60 2.67 2.54 30 0 0.0
10/07/2014
2.60
 146,180 2.62 2.65 2.52 18,650 0 0.3
09/07/2014
2.62
 56,960 2.65 2.67 2.62 0 0 0
08/07/2014
2.65
 190,900 2.65 2.70 2.62 71,000 0 1.1
07/07/2014
2.65
 156,290 2.57 2.74 2.57 590 0 0.0
04/07/2014
2.57
 141,530 2.49 2.60 2.49 29,000 0 0.4
03/07/2014
2.49
 128,780 2.47 2.49 2.45 170 0 0.0
02/07/2014
2.47
 63,450 2.45 2.47 2.44 0 0 0
01/07/2014
2.45
 16,340 2.45 2.50 2.44 0 0 0
30/06/2014
2.45
 222,590 2.42 2.50 2.40 35,020 0 0.5
27/06/2014
2.42
 109,620 2.39 2.44 2.39 0 0 0
26/06/2014
2.39
 83,780 2.42 2.42 2.39 0 0 0
25/06/2014
2.42
 30,650 2.39 2.47 2.39 200 0 0.0
24/06/2014
2.39
 7,050 2.39 2.44 2.35 10 0 0.0
23/06/2014
2.39
 12,170 2.39 2.44 2.35 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |