CTCP Đông Hải Bến Tre (dhc)

34.10
0.10
(0.29%)
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% 6,536,600 -425,600 -15.1
33.30
34.95
34
2 tháng
(2025-11-28) 		0.50 1.49% 12,106,300 -632,500 -21.8
32.05
34.95
34
3 tháng
(2025-10-29) 		-1.20 -3.41% 16,909,400 -1,203,900 -41.4
32.05
35.25
34
6 tháng
(2025-07-31) 		4.13 13.82% 42,105,800 -628,280 -26.5
29.73
36.77
34
12 tháng
(2025-02-03) 		6.79 24.94% 75,418,800 -4,683,707 -142.8
20.16
36.77
34
24 tháng
(2024-02-07) 		1.64 5.08% 149,974,900 -2,913,851 -65.8
20.16
36.77
34
36 tháng
(2023-02-13) 		8.80 34.94% 204,786,500 -261,775 46.5
20.16
36.77
34
60 tháng
(2021-02-22) 		0.29 0.86% 345,495,100 3,156,405 333.4
18.97
55.95
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
30.36
 153,400 30.67 30.67 30.04 3,600 0 0.1
31/07/2024
30.75
 162,400 30.28 30.75 30.24 22,900 300 0.9
30/07/2024
30.75
 52,800 30.87 30.87 30.52 200 0 0.0
29/07/2024
30.48
 29,600 30.67 30.71 30.48 200 0 0.0
26/07/2024
30.44
 41,600 30.32 30.52 30.28 500 0 0.0
25/07/2024
30.32
 23,100 30.59 30.59 30.04 1,100 2,600 -0.1
24/07/2024
30.36
 130,200 30.20 30.52 29.93 1,100 1,800 -0.0
23/07/2024
30.28
 144,400 30.28 30.67 30.28 0 10,400 -0.4
22/07/2024
30.28
 230,700 30.75 31.07 30.16 4,800 400 0.2
19/07/2024
31.03
 83,300 31.22 31.22 30.75 12,900 300 0.5
18/07/2024
31.22
 189,500 31.15 31.22 30.71 1,500 81,500 -3.1
17/07/2024
31.22
 498,900 31.62 31.62 30.28 13,500 102,800 -3.5
16/07/2024
31.50
 286,000 31.77 32.13 31.50 11,200 101,000 -3.6
15/07/2024
31.85
 107,800 31.77 32.13 31.62 7,600 7,500 0.0
12/07/2024
31.77
 126,300 32.32 32.32 30.99 9,800 4,700 0.2
11/07/2024
32.25
 294,500 32.05 32.60 32.05 10,400 22,900 -0.5
10/07/2024
32.01
 351,300 31.97 32.64 31.62 31,600 32,800 -0.1
09/07/2024
31.77
 288,500 31.77 31.85 31.42 66,300 100,600 -1.4
08/07/2024
31.77
 268,500 31.85 31.85 31.38 31,500 104,100 -2.9
05/07/2024
31.89
 95,000 31.77 32.05 31.70 23,700 2,200 0.9
04/07/2024
31.81
 128,900 31.50 32.05 31.46 6,600 8,600 -0.1
03/07/2024
31.62
 56,300 31.81 31.85 31.42 3,300 200 0.1
02/07/2024
31.62
 104,300 31.73 31.77 31.38 1,100 14,000 -0.5
01/07/2024
31.62
 138,100 30.75 31.62 30.75 89,400 2,700 3.5
28/06/2024
30.75
 264,800 30.75 31.07 30.67 64,800 0 2.5
27/06/2024
30.83
 454,700 31.54 31.85 30.67 13,100 132,000 -4.7
26/06/2024
31.50
 175,600 32.13 32.13 31.34 3,000 500 0.1
25/06/2024
31.89
 183,800 31.70 31.89 31.46 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |