CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2014
2.38
 61,090 2.36 2.41 2.38 0 0 0
21/07/2014
2.36
 91,940 2.36 2.42 2.35 1,050 0 0.0
18/07/2014
2.36
 44,670 2.36 2.38 2.33 0 0 0
17/07/2014
2.36
 70,760 2.32 2.36 2.32 0 0 0
16/07/2014
2.32
 102,550 2.39 2.41 2.32 0 0 0
15/07/2014
2.39
 176,730 2.33 2.41 2.30 50 0 0.0
14/07/2014
2.33
 34,720 2.29 2.33 2.29 20 0 0.0
11/07/2014
2.29
 17,300 2.30 2.36 2.24 30 0 0.0
10/07/2014
2.30
 146,180 2.32 2.35 2.23 18,650 0 0.3
09/07/2014
2.32
 56,960 2.35 2.36 2.32 0 0 0
08/07/2014
2.35
 190,900 2.35 2.39 2.32 71,000 0 1.1
07/07/2014
2.35
 156,290 2.27 2.42 2.27 590 0 0.0
04/07/2014
2.27
 141,530 2.20 2.30 2.20 29,000 0 0.4
03/07/2014
2.20
 128,780 2.19 2.20 2.17 170 0 0.0
02/07/2014
2.19
 63,450 2.17 2.19 2.16 0 0 0
01/07/2014
2.17
 16,340 2.17 2.21 2.16 0 0 0
30/06/2014
2.17
 222,590 2.14 2.21 2.13 35,020 0 0.5
27/06/2014
2.14
 109,620 2.11 2.16 2.11 0 0 0
26/06/2014
2.11
 83,780 2.14 2.14 2.11 0 0 0
25/06/2014
2.14
 30,650 2.11 2.19 2.11 200 0 0.0
24/06/2014
2.11
 7,050 2.11 2.16 2.08 10 0 0.0
23/06/2014
2.11
 12,170 2.11 2.16 2.08 30 0 0.0
20/06/2014
2.11
 341,890 2.05 2.19 2.04 0 0 0
19/06/2014
2.05
 37,040 2.04 2.05 1.99 0 0 0
18/06/2014
2.04
 52,460 2.05 2.07 2.02 20 3,000 -0.0
17/06/2014
2.05
 14,710 2.04 2.05 1.99 300 0 0.0
16/06/2014
2.04
 0 2.04 2.04 2.04 0 0 0
13/06/2014
2.04
 13,220 1.99 2.04 1.99 3,220 0 0.0
12/06/2014
1.99
 11,130 1.98 2.04 1.99 40 0 0.0
11/06/2014
1.98
 70,550 1.96 2.05 1.93 50 0 0.0
10/06/2014
1.96
 22,400 1.99 2.10 1.96 10 0 0.0
09/06/2014
1.99
 22,270 1.98 2.10 1.98 10 0 0.0
06/06/2014
1.98
 23,000 1.98 1.98 1.96 0 0 0
05/06/2014
1.98
 2,010 1.96 1.98 1.96 0 0 0
04/06/2014
1.96
 19,200 1.99 1.99 1.96 0 0 0
03/06/2014
1.99
 14,950 1.99 1.99 1.98 1,300 0 0.0
02/06/2014
1.99
 26,710 1.98 2.11 1.96 1,750 0 0.0
30/05/2014
1.98
 13,000 2.04 2.04 1.98 30 0 0.0
29/05/2014
2.04
 11,500 2.02 2.04 2.01 0 0 0
28/05/2014
2.02
 22,300 2.04 2.05 1.99 0 0 0
27/05/2014
2.04
 28,260 2.07 2.19 1.99 400 0 0.0
26/05/2014
2.07
 12,260 2.04 2.07 1.98 0 0 0
23/05/2014
2.04
 5,000 2.07 2.07 2.04 0 0 0
22/05/2014
2.07
 13,650 2.05 2.07 1.99 0 0 0
21/05/2014
2.05
 37,560 2.02 2.07 1.96 0 0 0
20/05/2014
2.02
 25,490 1.95 2.02 1.92 1,480 0 0.0
19/05/2014
1.95
 20,000 1.95 1.96 1.95 0 0 0
16/05/2014
1.95
 10,080 1.92 1.95 1.92 10,000 0 0.1
15/05/2014
1.92
 18,020 1.85 1.95 1.82 5,920 0 0.1
14/05/2014
1.85
 22,290 1.89 2.01 1.85 1,090 0 0.0
13/05/2014
1.89
 38,310 1.93 1.95 1.85 0 0 0
12/05/2014
1.93
 41,380 2.07 2.07 1.93 0 0 0
09/05/2014
2.07
 12,010 1.96 2.07 2.01 1,060 0 0.0
08/05/2014
1.96
 112,050 2.08 2.08 1.95 20,000 0 0.3
07/05/2014
2.08
 17,780 2.07 2.14 2.05 0 0 0
06/05/2014
2.07
 65,240 2.08 2.08 2.05 17,680 0 0.2
05/05/2014
2.08
 32,640 2.17 2.17 2.07 0 0 0
29/04/2014
2.17
 5,130 2.16 2.19 2.16 20 0 0.0
28/04/2014
2.16
 61,710 2.16 2.17 2.13 0 0 0
25/04/2014
2.16
 7,780 2.17 2.26 2.14 0 0 0
24/04/2014
2.17
 26,580 2.16 2.17 2.14 0 0 0
23/04/2014
2.16
 32,650 2.19 2.19 2.14 0 0 0
22/04/2014
2.19
 45,850 2.14 2.19 2.11 6,050 0 0.1
21/04/2014
2.14
 28,140 2.20 2.20 2.11 210 0 0.0
18/04/2014
2.20
 68,970 2.19 2.21 2.16 670 0 0.0
17/04/2014
2.19
 46,090 2.19 2.19 2.17 0 0 0
16/04/2014
2.19
 8,490 2.21 2.21 2.17 0 0 0
15/04/2014
2.21
 54,150 2.26 2.26 2.19 50 0 0.0
14/04/2014
2.26
 10,430 2.26 2.26 2.23 0 0 0
11/04/2014
2.26
 15,700 2.26 2.27 2.21 10 0 0.0
10/04/2014
2.26
 61,400 2.20 2.26 2.21 12,390 0 0.2
08/04/2014
2.20
 47,340 2.20 2.20 2.19 0 0 0
07/04/2014
2.20
 29,290 2.19 2.20 2.19 0 0 0
04/04/2014
2.19
 103,010 2.19 2.21 2.16 0 0 0
03/04/2014
2.19
 31,420 2.14 2.19 2.14 1,000 6,040 -0.1
02/04/2014
2.14
 91,330 2.19 2.20 2.13 0 500 -0.0
01/04/2014
2.19
 24,020 2.17 2.19 2.11 300,000 0 4.5
31/03/2014
2.17
 39,540 2.20 2.20 2.17 100 0 0.0
28/03/2014
2.20
 80,190 2.14 2.20 2.14 0 0 0
27/03/2014
2.14
 18,020 2.16 2.16 2.08 100 0 0.0
26/03/2014
2.16
 69,420 2.17 2.17 2.11 1,000 0 0.0
25/03/2014
2.17
 46,770 2.19 2.21 2.16 100,000 0 1.5
24/03/2014
2.19
 66,710 2.10 2.23 2.10 0 0 0
21/03/2014
2.10
 116,710 2.07 2.13 2.07 1,420 0 0.0
20/03/2014
2.07
 89,150 2.07 2.07 2.02 100,000 0 1.4
19/03/2014
2.07
 65,310 2.07 2.07 2.04 0 0 0
18/03/2014
2.07
 55,920 2.08 2.08 2.04 20 0 0.0
17/03/2014
2.08
 21,190 2.07 2.11 2.07 0 0 0
14/03/2014
2.07
 131,360 2.05 2.08 2.05 0 0 0
13/03/2014
2.05
 47,420 2.01 2.05 2.01 0 0 0
12/03/2014
2.01
 73,360 2.05 2.07 2.01 2,800 0 0.0
11/03/2014
2.05
 194,050 1.95 2.08 1.90 12,240 0 0.2
10/03/2014
1.95
 19,380 1.93 1.95 1.90 5,000 0 0.1
07/03/2014
1.93
 31,980 1.96 1.96 1.93 20 0 0.0
06/03/2014
1.96
 69,140 1.96 1.99 1.93 20 0 0.0
05/03/2014
1.96
 92,930 1.95 1.99 1.93 6,090 0 0.1
04/03/2014
1.95
 77,320 1.89 1.95 1.86 320 0 0.0
03/03/2014
1.89
 93,730 2.01 2.02 1.88 2,290 0 0.0
28/02/2014
2.01
 53,810 1.92 2.01 1.85 130 0 0.0
27/02/2014
1.92
 58,570 1.90 1.99 1.85 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |