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)
23/05/2023
29.13
 62,400 28.84 29.17 28.77 3,400 0 0.1
22/05/2023
28.84
 109,100 28.66 28.88 28.63 1,800 0 0.1
19/05/2023
28.66
 97,300 28.66 28.73 28.48 0 4,600 -0.2
18/05/2023
28.66
 152,900 28.37 28.73 28.41 0 25,400 -1.0
17/05/2023
28.37
 106,300 28.01 28.52 28.01 100 2,900 -0.1
16/05/2023
28.01
 133,500 28.08 28.44 27.94 100 70,200 -2.7
15/05/2023
28.08
 179,400 28.23 28.52 28.08 500 90,100 -3.5
12/05/2023
28.23
 198,400 28.26 28.70 28.16 0 122,100 -4.8
11/05/2023
28.26
 468,500 28.52 28.81 28.01 700 372,800 -14.6
10/05/2023
28.52
 31,600 28.77 28.77 28.44 600 1,000 -0.0
09/05/2023
28.77
 163,000 28.84 28.88 28.01 900 131,200 -5.1
08/05/2023
28.84
 113,800 28.84 29.06 28.44 1,600 7,000 -0.2
05/05/2023
28.84
 46,300 28.41 28.91 28.30 0 5,400 -0.2
04/05/2023
28.41
 89,700 29.02 29.42 28.30 3,000 19,600 -0.7
28/04/2023
29.02
 40,400 29.24 29.60 28.99 6,200 300 0.2
27/04/2023
29.24
 95,600 28.48 29.31 28.44 51,400 17,300 1.4
26/04/2023
28.48
 86,900 29.09 29.09 28.30 2,010 9,600 -0.3
25/04/2023
29.09
 85,900 29.17 29.38 28.63 9,500 6,100 0.1
24/04/2023
29.17
 110,100 29.53 29.56 29.17 11,200 2,340 0.4
21/04/2023
29.53
 104,500 29.28 29.53 29.02 2,900 5,000 -0.1
20/04/2023
29.28
 249,400 29.28 29.74 29.09 40,700 21,500 0.8
19/04/2023
29.28
 97,700 29.60 29.89 29.28 3,300 0 0.1
18/04/2023
29.60
 187,500 29.82 29.85 29.24 127,300 70 5.2
17/04/2023
29.82
 185,200 28.95 29.82 28.66 114,100 34,000 3.3
14/04/2023
28.95
 262,100 29.89 29.89 28.88 0 60,400 -2.4
13/04/2023
29.89
 386,900 29.09 30.18 29.24 59,000 2,618 2.3
12/04/2023
29.09
 257,800 28.73 29.20 28.63 3,600 1,722 0.1
11/04/2023
28.73
 108,600 28.55 28.84 28.52 7,500 200 0.3
10/04/2023
28.55
 245,200 28.30 29.06 28.16 120,400 4,600 4.6
07/04/2023
28.30
 85,300 28.55 28.81 28.30 0 8,684 -0.3
06/04/2023
28.55
 227,600 28.66 29.02 28.52 0 5,900 -0.2
05/04/2023
28.66
 181,900 28.88 29.24 28.16 7,810 57,710 -2.0
04/04/2023
28.88
 146,200 28.91 29.09 28.70 12,300 30,100 -0.7
03/04/2023
28.91
 199,200 28.95 29.09 28.63 73,710 26,000 1.9
31/03/2023
28.95
 74,700 28.84 29.09 28.30 100 1,600 -0.1
30/03/2023
28.84
 111,300 28.77 29.17 28.70 4,100 20,000 -0.6
29/03/2023
28.77
 247,800 28.81 29.02 28.52 100 0 0.0
28/03/2023
28.81
 226,900 28.84 28.99 28.73 15,100 64,900 -2.0
27/03/2023
28.84
 115,200 28.77 29.02 28.73 4,800 7,668 -0.1
24/03/2023
28.77
 141,100 28.23 28.81 27.98 1,900 500 0.1
23/03/2023
28.23
 31,600 28.48 28.59 27.80 2,600 0 0.1
22/03/2023
28.48
 76,000 28.30 28.48 27.69 300 9,200 -0.3
21/03/2023
28.30
 43,600 28.16 28.48 28.12 1,000 1,515 1.0
20/03/2023
28.16
 85,400 28.59 28.59 28.08 13,000 1,400 0.5
17/03/2023
28.59
 77,200 28.30 29.09 28.52 2,400 500 0.1
16/03/2023
28.30
 79,700 28.73 28.73 28.16 27,800 0 1.1
15/03/2023
28.73
 107,300 28.23 29.17 28.66 6,900 200 0.3
14/03/2023
28.23
 244,900 29.60 29.60 28.12 37,800 6,800 1.2
13/03/2023
29.60
 167,400 29.92 29.96 29.06 93,300 2,700 3.7
10/03/2023
29.92
 165,900 29.24 30.29 28.88 2,500 14,900 -0.5
09/03/2023
29.24
 217,200 28.66 29.53 28.59 27,100 13,000 0.6
08/03/2023
28.66
 149,100 28.73 28.84 28.44 36,000 28,400 0.3
07/03/2023
28.73
 82,100 28.44 28.99 28.52 19,300 4,800 0.6
06/03/2023
28.44
 127,300 28.30 29.46 28.34 4,800 10,000 -0.2
03/03/2023
28.30
 96,500 28.66 29.38 28.30 9,100 11,400 -0.1
02/03/2023
28.66
 320,700 27.22 28.84 27.07 31,300 700 1.2
01/03/2023
27.22
 88,600 26.78 27.22 26.03 49,600 1,100 1.8
28/02/2023
26.78
 197,100 26.35 26.93 26.50 54,400 0 2.0
27/02/2023
26.35
 105,500 27.29 27.29 26.35 36,000 4,828 1.1
24/02/2023
27.29
 44,600 27.22 27.43 27.11 30,500 3,900 1.0
23/02/2023
27.22
 75,000 27.22 27.36 26.93 33,100 4,700 1.1
22/02/2023
27.22
 85,500 27.83 28.08 27.22 7,600 3,200 0.2
21/02/2023
27.83
 216,200 27.04 28.16 27.07 99,400 0 3.8
20/02/2023
27.04
 106,100 26.57 27.29 26.60 24,300 100 0.9
17/02/2023
26.57
 43,800 26.57 26.60 26.35 1,000 10,000 -0.3
16/02/2023
26.57
 39,000 26.42 26.71 26.42 7,000 10,001 -0.1
15/02/2023
26.42
 41,800 26.32 26.71 26.21 3,600 5,000 -0.1
14/02/2023
26.32
 109,000 25.20 26.32 25.16 78,700 6,100 2.6
13/02/2023
25.20
 265,000 26.35 26.35 25.12 1,907 36,455 -1.2
10/02/2023
26.35
 137,500 26.71 26.71 26.06 600 5 0.0
09/02/2023
26.71
 66,000 26.68 27.00 26.13 1,000 1,600 -0.0
08/02/2023
26.68
 49,800 26.50 26.78 26.21 800 30,200 -1.1
07/02/2023
26.50
 136,600 27.00 27.22 26.35 11,300 13,900 -0.1
06/02/2023
27.00
 110,100 26.71 27.29 26.46 0 2,100 -0.1
03/02/2023
26.71
 100,100 26.60 27.04 26.57 19,100 0 0.7
02/02/2023
26.60
 151,000 26.86 26.86 26.28 27,100 500 1.0
01/02/2023
26.86
 188,000 27.87 28.01 26.86 7,200 1,900 0.2
31/01/2023
27.87
 91,600 27.94 28.01 27.43 5,100 0 0.2
30/01/2023
27.94
 95,600 27.80 28.01 27.43 3,000 500 0.1
27/01/2023
27.80
 158,600 27.40 27.87 27.29 26,500 0 1.0
19/01/2023
27.40
 126,200 27.36 27.76 27.11 8,000 20,100 -0.5
18/01/2023
27.36
 157,900 27.61 27.94 27.00 9,800 3,900 0.2
17/01/2023
27.61
 65,600 28.01 28.12 27.43 100 3,600 -0.1
16/01/2023
28.01
 82,700 27.87 28.16 27.07 900 9,800 -0.3
13/01/2023
27.87
 206,200 27.47 27.94 27.07 0 16,200 -0.6
12/01/2023
27.47
 115,500 26.42 28.01 26.42 1,000 900 0.0
11/01/2023
26.42
 197,800 26.78 26.78 26.42 4,400 45,400 -1.5
10/01/2023
26.78
 150,200 26.64 27.18 26.68 31,700 11,090 0.8
09/01/2023
26.64
 303,000 24.91 26.64 25.27 97,900 4,500 3.4
06/01/2023
24.91
 150,300 24.40 24.91 24.40 4,200 100 0.1
05/01/2023
24.40
 307,300 23.61 24.40 23.64 58,500 0 2.0
04/01/2023
23.61
 127,200 23.79 24.08 23.57 500 0 0.0
03/01/2023
23.79
 101,900 23.68 23.90 23.50 5,400 0 0.2
30/12/2022
23.68
 377,100 23.68 24.26 23.46 111,700 500 3.6
29/12/2022
23.68
 347,400 23.10 23.97 22.96 116,800 0 3.8
28/12/2022
23.10
 98,100 22.38 23.10 22.06 74,700 23,211 1.6
27/12/2022
22.38
 112,700 20.94 22.38 20.79 44,525 600 1.4
26/12/2022
20.94
 172,600 21.66 21.84 20.94 700 12,100 -0.3
23/12/2022
21.66
 162,200 21.69 22.34 20.97 24,000 11,000 0.4
22/12/2022
21.69
 173,200 22.96 23.10 21.69 400 60,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |