CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
29.24
 177,700 29.51 29.51 29.21 9,600 100 0.4
02/05/2024
29.21
 122,600 29.21 29.51 29.13 800 4,900 -0.2
26/04/2024
29.21
 403,400 29.48 29.48 28.90 1,600 282,700 -10.7
25/04/2024
29.48
 237,600 30.05 30.05 29.48 4,000 130,900 -4.9
24/04/2024
30.05
 44,600 29.82 30.21 29.74 5,400 2,000 0.1
23/04/2024
29.59
 80,400 29.74 29.74 29.24 500 3,000 -0.1
22/04/2024
29.44
 155,200 30.13 30.36 29.21 9,400 100,500 -3.5
19/04/2024
29.21
 424,800 29.44 29.44 28.44 6,900 113,300 -4.0
17/04/2024
29.67
 234,600 30.36 30.55 29.36 5,200 56,900 -2.0
16/04/2024
30.21
 387,400 30.24 30.36 29.63 18,700 4,100 0.6
15/04/2024
30.21
 388,800 32.28 32.28 30.17 14,400 40,900 -1.1
12/04/2024
32.36
 168,100 32.05 32.36 31.93 600 19,400 -0.8
11/04/2024
31.97
 134,000 31.90 32.09 31.74 2,700 15,800 -0.5
10/04/2024
31.97
 206,700 32.66 32.78 31.97 300 59,500 -2.5
09/04/2024
32.43
 162,800 32.32 32.55 32.32 14,300 300 0.6
08/04/2024
32.40
 269,800 32.74 32.74 32.28 32,400 78,400 -2.0
05/04/2024
32.82
 332,900 33.05 33.20 32.74 5,700 39,100 -1.4
04/04/2024
33.20
 349,600 33.66 33.89 33.13 2,500 210,400 -9.0
03/04/2024
33.89
 717,000 33.74 34.43 33.51 156,100 86,800 3.1
02/04/2024
33.63
 232,700 33.05 33.70 32.70 18,100 1,200 0.7
01/04/2024
33.05
 466,100 33.59 33.59 33.05 7,200 234,300 -9.8
29/03/2024
33.55
 181,800 33.74 33.86 33.55 5,000 29,600 -1.1
28/03/2024
33.78
 469,600 33.66 34.20 33.59 4,000 3,000 0.0
27/03/2024
33.66
 370,200 33.82 33.82 33.51 0 100,300 -4.4
26/03/2024
33.59
 210,800 33.39 33.59 33.09 4,100 80,300 -3.3
25/03/2024
33.51
 479,200 33.82 33.97 33.05 231,800 133,100 4.3
22/03/2024
33.82
 474,600 33.82 34.28 33.51 22,400 122,700 -4.4
21/03/2024
34.05
 825,100 33.59 34.66 33.59 39,900 175,500 -6.0
20/03/2024
33.55
 224,600 33.82 34.09 33.28 9,400 22,700 -0.6
19/03/2024
33.82
 306,800 33.63 34.36 33.63 3,200 60,100 -2.5
18/03/2024
33.59
 646,600 35.28 35.47 33.13 183,700 85,600 4.4
15/03/2024
35.28
 630,100 35.39 35.43 34.93 195,600 6,900 8.6
14/03/2024
35.35
 1,161,800 33.66 36.24 33.66 332,800 68,000 12.0
13/03/2024
33.89
 618,500 33.36 34.20 33.13 191,000 3,100 8.3
12/03/2024
32.90
 248,600 32.82 33.16 32.55 39,300 101,000 -2.6
11/03/2024
32.82
 698,000 32.43 33.43 32.28 181,800 9,100 7.4
08/03/2024
32.43
 266,900 33.28 33.36 32.43 100,600 15,600 3.6
07/03/2024
33.05
 422,300 32.51 33.05 31.90 177,400 140,150 1.6
06/03/2024
32.47
 297,300 32.97 32.97 32.43 125,600 83,500 1.8
05/03/2024
32.90
 312,700 32.97 33.05 32.66 3,650 22,700 -0.8
04/03/2024
32.97
 797,500 32.66 33.59 32.66 153,200 105,200 2.1
01/03/2024
32.36
 362,000 32.13 32.36 32.05 1,500 114,000 -4.7
29/02/2024
32.13
 249,700 32.43 32.43 31.74 0 30,300 -1.3
28/02/2024
32.43
 249,200 32.51 32.63 32.05 6,500 40,800 -1.4
27/02/2024
32.51
 593,500 32.59 32.74 32.13 116,600 102,608 0.6
26/02/2024
32.59
 418,900 32.09 32.74 32.01 48,300 15,300 1.4
23/02/2024
31.97
 257,400 32.82 32.90 31.97 16,700 3,277 0.6
22/02/2024
32.82
 762,600 31.82 33.28 31.67 249,000 800 10.5
21/02/2024
31.90
 278,400 32.13 32.13 31.70 55,100 101,830 -1.9
20/02/2024
31.97
 101,600 32.17 32.17 31.93 4,900 0 0.2
19/02/2024
32.13
 190,200 32.05 32.51 32.01 28,400 100 1.2
16/02/2024
31.97
 386,400 32.17 32.20 31.93 116,300 3,900 4.7
15/02/2024
32.28
 224,700 32.66 32.66 31.74 67,800 9,900 2.4
07/02/2024
32.36
 266,400 32.66 32.66 32.24 137,400 80,000 2.4
06/02/2024
32.28
 185,000 32.55 32.55 31.90 87,200 10,350 3.2
05/02/2024
32.28
 355,100 32.32 32.63 32.20 150,200 33,900 4.9
02/02/2024
32.32
 486,300 32.36 32.66 32.24 255,800 21,200 9.9
01/02/2024
32.32
 434,200 32.59 32.66 32.28 184,500 35,700 6.3
31/01/2024
32.51
 622,700 31.63 32.82 31.36 270,300 5,300 11.1
30/01/2024
31.28
 215,600 30.82 31.32 30.82 41,900 8,100 1.4
29/01/2024
30.59
 200,900 30.90 31.17 30.47 68,500 126,900 -2.3
26/01/2024
30.82
 188,400 31.20 31.43 30.70 36,600 101,400 -2.6
25/01/2024
31.13
 89,200 31.32 31.47 31.13 15,000 31,400 -0.7
24/01/2024
31.28
 140,500 31.24 31.51 31.20 25,000 400 1.0
23/01/2024
31.24
 74,900 31.51 31.59 31.20 31,400 5,400 1.1
22/01/2024
31.20
 223,500 31.82 31.82 31.20 5,900 1,500 0.2
19/01/2024
31.82
 212,600 32.05 32.05 31.78 65,700 16,000 2.1
18/01/2024
31.97
 603,600 31.55 32.09 31.55 279,500 500 11.6
17/01/2024
31.55
 136,000 31.74 31.90 31.51 68,300 3,600 2.7
16/01/2024
31.90
 236,900 31.90 32.09 31.74 155,300 0 6.4
15/01/2024
31.90
 357,100 31.24 32.13 31.01 250,500 10,400 9.9
12/01/2024
31.24
 364,000 30.90 31.32 30.90 197,500 4,800 7.8
11/01/2024
31.32
 90,500 31.32 31.67 31.32 46,300 200 1.9
10/01/2024
31.32
 265,700 31.82 31.90 31.32 116,200 400 4.8
09/01/2024
31.82
 551,000 31.90 32.17 31.51 397,000 0 16.4
08/01/2024
31.97
 897,500 31.13 32.17 31.05 502,800 8,000 20.5
05/01/2024
30.74
 467,300 30.13 31.01 29.82 219,800 50,400 6.7
04/01/2024
30.01
 318,900 29.44 30.36 29.40 80,700 2,000 3.1
03/01/2024
29.44
 163,100 29.21 29.48 29.21 1,500 4,000 -0.1
02/01/2024
29.21
 118,200 29.40 29.51 29.09 33,900 0 1.3
29/12/2023
29.21
 231,200 29.36 29.59 29.21 48,000 10,000 1.5
28/12/2023
29.36
 251,300 29.09 29.59 29.09 77,800 10,800 2.6
27/12/2023
29.09
 101,700 29.17 29.24 29.05 18,000 3,900 0.5
26/12/2023
29.17
 128,200 29.28 29.51 28.82 19,800 3,400 0.6
25/12/2023
29.28
 143,600 29.13 29.44 29.09 31,300 11,400 0.8
22/12/2023
29.13
 126,600 28.67 29.13 28.67 33,200 4,900 1.1
21/12/2023
28.67
 58,300 28.21 28.67 28.09 400 0 0.0
20/12/2023
28.21
 116,400 27.78 28.21 27.67 28,200 27,100 0.0
19/12/2023
27.78
 329,800 27.67 28.05 27.52 100 130,600 -4.7
18/12/2023
27.67
 293,300 28.82 28.82 27.67 0 101,200 -3.7
15/12/2023
28.82
 267,400 28.74 29.09 28.36 31,000 130,200 -3.7
14/12/2023
28.74
 219,800 28.86 29.13 28.74 38,300 111,600 -2.8
13/12/2023
28.86
 371,900 29.44 29.44 28.82 5,400 150,000 -5.5
12/12/2023
29.44
 116,500 29.32 29.63 29.28 0 18,700 -0.7
11/12/2023
29.32
 114,600 29.36 29.59 29.28 400 17,000 -0.6
08/12/2023
29.36
 92,700 29.59 29.59 29.24 4,400 22,200 -0.7
07/12/2023
29.59
 227,000 29.59 29.82 29.13 6,500 21,700 -0.6
06/12/2023
29.59
 183,600 29.55 29.97 29.44 1,000 20,300 -0.7
05/12/2023
29.55
 109,700 29.55 29.78 29.21 3,900 20,600 -0.6
04/12/2023
29.55
 157,600 29.28 29.74 29.32 0 11,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |