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)
23/12/2024
30.04
 2,404,900 28.31 30.12 28.31 25,000 5,524 0.7
20/12/2024
28.16
 359,700 27.53 28.24 27.53 75,600 0 2.7
19/12/2024
27.72
 263,600 27.37 27.84 27.37 38,700 47 1.4
18/12/2024
27.72
 229,300 27.41 27.76 27.17 900,000 7,100 31.3
17/12/2024
27.37
 118,500 27.57 27.57 27.33 900 1,400 -0.0
16/12/2024
27.61
 503,300 27.61 27.65 27.41 0 315,500 -11.0
13/12/2024
27.76
 180,800 27.88 27.96 27.65 2,400 20,100 -0.6
12/12/2024
27.96
 327,500 28.39 28.47 27.84 5,800 20,600 -0.5
11/12/2024
28.43
 322,500 28.67 28.67 28.31 13,300 0 0.5
10/12/2024
28.55
 393,800 28.31 28.63 28.24 69,700 700 2.5
09/12/2024
28.31
 354,300 28.31 28.35 28.08 79,700 0 2.9
06/12/2024
28.27
 332,300 28.47 28.67 28.20 16,700 84,000 -2.4
05/12/2024
28.47
 1,234,800 28.16 28.82 28.08 185,500 1,000 6.6
04/12/2024
28.16
 171,500 28.31 28.39 28.08 53,400 0 1.9
03/12/2024
28.31
 311,500 28.24 28.47 28.08 68,000 1,800 2.4
02/12/2024
28.08
 267,900 27.21 28.12 27.21 324,700 292,400 1.1
29/11/2024
27.13
 78,400 26.94 27.17 26.94 3,400 100 0.1
28/11/2024
27.06
 90,100 27.13 27.37 27.06 1,100 48,900 -1.6
27/11/2024
27.13
 48,400 27.17 27.29 27.06 1,000 0 0.0
26/11/2024
27.13
 84,000 27.21 27.37 27.13 1,700 0 0.1
25/11/2024
27.17
 135,500 27.17 27.41 27.13 4,100 0 0.1
22/11/2024
27.17
 63,200 27.17 27.53 27.09 4,900 0 0.2
21/11/2024
27.09
 178,300 27.13 27.21 27.06 2,700 0 0.1
20/11/2024
27.09
 296,800 27.02 27.13 26.90 7,300 400 0.2
19/11/2024
27.09
 89,200 27.25 27.25 27.09 0 11,058 -0.4
18/11/2024
27.13
 52,500 27.41 27.41 27.02 300 0 0.0
15/11/2024
27.13
 58,700 27.21 27.45 26.90 0 0 0
14/11/2024
27.21
 54,200 27.61 27.61 26.98 0 600 -0.0
13/11/2024
27.37
 170,600 27.53 27.68 26.50 400 74,900 -2.5
12/11/2024
27.68
 67,400 27.84 28.16 27.65 300 1,000 -0.0
11/11/2024
27.84
 91,500 28.08 28.31 27.76 6,100 9,700 -0.1
08/11/2024
28.04
 91,900 27.92 28.12 27.72 41,800 20,000 0.8
07/11/2024
28.12
 45,600 28.31 28.31 27.57 13,600 0 0.5
06/11/2024
27.92
 61,500 27.53 27.92 27.53 0 0 0
05/11/2024
27.53
 39,600 27.49 27.57 27.45 700 0 0.0
04/11/2024
27.49
 97,700 27.61 27.68 27.45 1,300 8,900 -0.3
01/11/2024
27.61
 48,700 28.00 28.00 27.57 0 3,200 -0.1
31/10/2024
28.00
 149,100 27.84 28.08 27.76 60,700 0 2.2
30/10/2024
27.76
 162,800 27.45 27.76 27.37 64,600 300 2.3
29/10/2024
27.29
 138,100 27.09 27.45 27.02 7,600 100 0.3
28/10/2024
27.09
 107,700 27.17 27.17 26.94 17,900 1,500 0.6
25/10/2024
27.09
 346,800 27.13 27.41 26.74 7,100 500 0.2
24/10/2024
26.82
 286,700 28.47 28.55 26.82 4,500 0 0.2
23/10/2024
28.43
 78,100 28.59 28.63 28.43 0 20,000 -0.7
22/10/2024
28.59
 184,700 28.75 28.94 28.31 0 0 0
21/10/2024
28.79
 390,200 28.63 28.90 28.63 50,000 14,900 1.3
18/10/2024
28.59
 65,700 28.98 28.98 28.59 0 2,900 -0.1
17/10/2024
28.79
 49,400 28.86 29.02 28.79 0 6,800 -0.2
16/10/2024
28.90
 54,900 28.82 29.02 28.79 0 0 0
15/10/2024
28.98
 95,100 29.14 29.18 28.94 3,100 6,800 -0.1
14/10/2024
29.14
 80,800 29.30 29.30 29.06 10,600 300 0.4
11/10/2024
29.14
 182,400 29.30 29.30 29.10 35,400 20,000 0.6
10/10/2024
29.26
 87,900 29.45 29.45 29.22 1,000 20,000 -0.7
09/10/2024
29.30
 63,900 29.26 29.41 29.26 6,000 9,000 -0.1
08/10/2024
29.26
 118,700 29.30 29.34 29.22 11,600 16,000 -0.2
07/10/2024
29.30
 69,400 29.22 29.53 29.22 8,300 4,800 0.1
04/10/2024
29.34
 55,600 29.49 29.57 29.34 0 2,000 -0.1
03/10/2024
29.49
 204,400 29.34 29.89 29.02 500 82,500 -3.1
02/10/2024
29.34
 56,600 29.49 29.57 29.34 300 800 -0.0
01/10/2024
29.57
 205,700 29.22 29.77 29.22 2,600 700 0.1
30/09/2024
29.22
 77,000 29.10 29.49 29.10 400 1,600 -0.0
27/09/2024
29.30
 79,100 29.30 29.34 29.18 15,800 0 0.6
26/09/2024
29.30
 71,300 29.34 29.41 29.26 7,600 20,300 -0.5
25/09/2024
29.34
 360,700 29.61 29.65 29.10 1,400 28,400 -1.0
24/09/2024
29.45
 35,500 29.49 29.49 29.34 1,100 6,000 -0.2
23/09/2024
29.49
 43,100 29.93 29.93 29.41 3,700 3,500 0.0
20/09/2024
29.57
 77,300 29.53 29.65 29.49 2,900 0 0.1
19/09/2024
29.57
 82,700 29.22 29.73 29.22 18,200 800 0.7
18/09/2024
29.22
 88,200 29.34 29.34 29.10 4,300 0 0.2
17/09/2024
29.10
 63,100 29.10 29.18 29.06 5,900 300 0.2
16/09/2024
29.06
 123,800 29.22 29.22 28.98 0 20,000 -0.7
13/09/2024
29.18
 67,200 29.18 29.26 29.06 100 40,100 -1.5
12/09/2024
29.18
 59,600 29.34 29.38 29.10 3,700 20,000 -0.6
11/09/2024
29.26
 117,800 29.02 29.41 28.94 3,000 400 0.1
10/09/2024
29.02
 126,400 29.65 29.65 28.98 400 0 0.0
09/09/2024
29.41
 65,300 29.06 29.49 29.06 0 0 0
06/09/2024
29.10
 184,100 29.14 29.26 28.98 4,000 0 0.1
05/09/2024
29.14
 203,600 29.49 29.69 29.14 0 15,200 -0.6
04/09/2024
29.49
 96,800 29.93 29.93 29.49 2,000 1,500 0.0
30/08/2024
29.93
 98,000 29.85 29.93 29.65 31,500 6,400 1.0
29/08/2024
29.97
 202,800 29.89 29.97 29.53 45,300 9,600 1.4
28/08/2024
29.97
 115,200 30.00 30.04 29.77 4,300 200 0.2
27/08/2024
30.00
 77,400 30.08 30.12 29.89 1,700 2,200 -0.0
26/08/2024
30.12
 61,300 30.20 30.36 30.04 600 4,900 -0.2
23/08/2024
30.20
 62,000 30.24 30.24 29.89 5,600 9,900 -0.2
22/08/2024
30.24
 109,100 30.28 30.36 29.89 5,300 1,000 0.2
21/08/2024
30.28
 137,600 30.24 30.44 30.16 2,500 0 0.1
20/08/2024
30.24
 87,200 30.04 30.28 30.04 1,100 1,900 -0.0
19/08/2024
30.28
 43,700 30.52 30.52 30.20 600 0 0.0
16/08/2024
30.24
 162,900 29.81 30.28 29.81 37,200 1,800 1.4
15/08/2024
29.89
 98,200 29.89 30.16 29.49 57,100 3,000 2.0
14/08/2024
29.89
 81,500 29.81 30.28 29.81 28,200 0 1.1
13/08/2024
29.89
 68,800 29.89 29.97 29.65 3,200 0 0.1
12/08/2024
29.85
 155,200 29.81 29.85 29.34 72,900 0 2.8
09/08/2024
29.41
 83,600 29.06 29.57 29.06 0 1,900 -0.1
08/08/2024
29.02
 247,100 29.26 29.41 28.63 400 9,300 -0.3
07/08/2024
28.94
 44,400 28.79 29.10 28.79 0 1,900 -0.1
06/08/2024
28.79
 639,600 29.14 29.49 28.31 1,900 298,800 -10.8
05/08/2024
29.30
 376,700 30.00 30.00 28.71 5,000 85,400 -3.0
02/08/2024
30.04
 112,400 30.00 30.28 29.89 7,200 12,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |