CTCP Đông Hải Bến Tre (dhc)

35.95
-0.25
(-0.69%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
18.76
 1,276,810 18.07 18.76 17.99 30,220 89,610 -2.9
22/10/2020
17.92
 403,400 17.61 17.92 17.61 0 12,440 -0.6
21/10/2020
17.69
 564,930 17.88 17.92 17.69 0 7,730 -0.4
20/10/2020
17.74
 416,110 17.38 17.74 17.38 55,000 44,720 0.5
19/10/2020
17.38
 165,240 17.34 17.49 17.34 5,000 12,320 -0.3
16/10/2020
17.42
 319,830 17.20 17.59 17.20 10,230 38,000 -1.3
15/10/2020
17.30
 214,490 17.57 17.57 17.30 8,410 41,670 -1.5
14/10/2020
17.49
 173,200 17.57 17.57 17.45 570 18,190 -0.8
13/10/2020
17.51
 295,470 17.40 17.53 17.32 38,390 16,930 1.0
12/10/2020
17.51
 405,500 17.69 17.69 17.42 16,620 27,680 -0.5
09/10/2020
17.57
 449,460 17.61 17.69 17.45 1,500 30,410 -1.3
08/10/2020
17.61
 214,300 17.72 17.72 17.40 3,800 32,900 -1.3
07/10/2020
17.61
 416,440 17.69 17.76 17.40 6,000 11,130 -0.2
06/10/2020
17.69
 924,850 17.47 17.86 17.45 18,050 48,830 -1.4
05/10/2020
17.44
 471,120 17.34 17.51 17.30 17,700 25,810 -0.4
02/10/2020
17.30
 615,210 17.61 17.61 17.19 50 31,200 -1.4
01/10/2020
17.53
 331,070 17.65 17.65 17.42 30,080 1,900 1.3
30/09/2020
17.49
 555,840 17.34 17.57 17.30 18,700 0 0.8
29/09/2020
17.34
 653,770 17.65 17.65 17.30 8,300 114,390 -4.8
28/09/2020
17.65
 734,360 17.82 17.82 17.32 20,440 20,000 0.0
25/09/2020
17.72
 1,235,180 17.49 17.72 17.30 53,460 8,000 2.1
24/09/2020
17.22
 527,740 16.99 17.26 16.96 2,500 0 0.1
23/09/2020
17.11
 1,202,310 17.30 17.44 17.03 21,190 4,520 0.7
22/09/2020
17.30
 1,042,460 17.42 17.80 17.30 7,250 24,000 -0.8
21/09/2020
17.53
 845,270 17.92 17.97 17.42 200 10,870 -0.5
18/09/2020
17.84
 445,270 17.99 17.99 17.82 0 0 0
17/09/2020
17.99
 681,800 17.88 18.05 17.84 1,900 19,180 -0.8
16/09/2020
17.88
 666,130 17.84 17.95 17.65 14,010 2,300 0.5
15/09/2020
17.84
 762,630 17.88 17.92 17.69 27,660 4,400 1.1
14/09/2020
17.72
 735,880 17.88 17.88 17.65 5,430 90 0.2
11/09/2020
17.88
 536,060 17.92 17.97 17.84 15,410 29,300 -0.6
10/09/2020
17.92
 626,270 18.07 18.17 17.80 400 650 0.0
09/09/2020
17.95
 1,702,340 17.07 18.07 17.03 73,910 105,600 -1.5
08/09/2020
17.15
 456,100 17.07 17.24 16.99 62,940 25,000 1.7
07/09/2020
17.07
 713,200 17.26 17.26 16.99 61,500 25,000 1.6
04/09/2020
17.26
 917,660 16.92 17.34 16.90 0 5,000 -0.2
03/09/2020
17.11
 549,090 17.11 17.26 16.96 12,140 35,210 -1.0
01/09/2020
17.13
 521,820 16.84 17.15 16.80 29,320 0 1.3
31/08/2020
16.84
 1,025,250 17.07 17.11 16.74 13,450 55,220 -1.8
28/08/2020
17.07
 1,069,590 17.34 17.47 17.03 37,450 28,670 0.4
27/08/2020
17.26
 682,150 17.59 17.59 17.19 12,530 98,220 -3.9
26/08/2020
17.49
 733,440 17.42 17.61 17.09 15,580 11,160 0.2
25/08/2020
17.40
 651,200 17.67 17.69 17.40 0 17,400 -0.8
24/08/2020
17.67
 1,319,300 17.69 17.88 17.53 23,340 8,100 0.7
21/08/2020
17.57
 801,060 17.49 17.57 17.26 5,250 1,690 0.2
20/08/2020
17.42
 1,007,340 17.42 17.72 17.19 5,080 52,640 -2.2
19/08/2020
17.45
 889,920 17.11 17.57 17.01 85,980 0 3.9
18/08/2020
17.03
 645,140 17.15 17.30 17.03 7,180 0 0.3
17/08/2020
17.22
 626,620 17.22 17.28 16.99 7,830 3,180 0.2
14/08/2020
17.30
 1,193,380 17.57 17.57 17.17 24,400 18,780 0.3
13/08/2020
17.57
 1,328,670 17.19 17.57 16.99 188,330 16,990 7.7
12/08/2020
17.11
 687,600 17.30 17.30 16.97 8,200 10,720 -0.1
11/08/2020
17.22
 2,103,010 16.96 17.26 16.88 291,890 10,450 12.4
10/08/2020
16.96
 1,124,990 17.38 17.47 16.96 45,880 1,400 2.0
07/08/2020
17.42
 1,093,430 17.30 17.42 17.03 74,900 0 3.4
06/08/2020
17.30
 1,335,300 17.22 17.42 16.84 84,840 66,850 0.8
05/08/2020
17.07
 2,154,120 16.15 17.07 16.09 98,490 156,500 -2.6
04/08/2020
16.13
 628,220 16.15 16.15 15.90 10,230 5,000 0.2
03/08/2020
15.99
 789,560 15.49 16.03 15.49 142,870 0 5.9
31/07/2020
15.49
 880,480 15.76 15.84 15.40 14,210 168,760 -6.3
30/07/2020
15.78
 925,680 15.90 15.96 15.76 390,200 120,000 11.0
29/07/2020
15.76
 1,821,910 15.72 15.90 15.07 390,200 120,000 11.0
28/07/2020
16.01
 912,110 15.55 16.19 15.32 192,790 53,310 5.8
27/07/2020
15.30
 1,868,940 15.61 15.96 15.19 320,250 0 12.9
24/07/2020
16.15
 2,741,350 16.53 16.99 15.57 63,310 34,340 1.3
23/07/2020
16.72
 1,283,610 16.03 16.72 15.90 95,920 730 4.0
22/07/2020
16.05
 1,001,600 15.99 16.30 15.96 73,950 0 3.1
21/07/2020
16.01
 1,627,280 16.26 16.26 15.61 25,100 84,540 -2.5
20/07/2020
16.30
 1,576,530 16.30 16.82 16.15 37,020 16,820 0.9
17/07/2020
16.51
 975,650 16.34 16.78 16.32 96,750 0 4.2
16/07/2020
16.40
 1,019,810 15.96 16.44 15.96 89,580 55,200 1.5
15/07/2020
15.96
 1,351,200 16.72 16.76 15.96 18,910 57,580 -1.6
14/07/2020
16.53
 1,304,480 16.11 16.53 16.09 239,800 1,200 10.1
13/07/2020
16.13
 1,531,970 15.76 16.53 15.76 559,370 65,910 19.2
10/07/2020
15.96
 2,380,990 15.61 16.11 15.61 85,840 131,570 -1.9
09/07/2020
15.61
 1,263,310 15.61 15.61 15.46 0 399,520 -16.2
08/07/2020
14.59
 2,387,470 13.99 14.59 13.99 3,370,358 8,746,074 -182.7
07/07/2020
13.65
 1,730,330 13.98 14.32 13.65 168,680 495,180 -11.6
06/07/2020
13.92
 1,445,760 14.26 14.61 13.92 4,490 275,380 -10.0
03/07/2020
14.23
 1,169,170 14.73 15.19 14.19 58,600 227,980 -6.5
02/07/2020
14.57
 2,773,060 13.80 14.61 13.57 69,670 84,710 -0.6
01/07/2020
13.67
 533,490 13.28 13.76 13.26 22,010 16,500 0.2
30/06/2020
13.28
 533,910 13.46 13.46 13.11 36,070 68,050 -1.1
29/06/2020
13.07
 597,050 13.26 13.84 13.07 3,990 14,300 -0.4
26/06/2020
13.53
 677,170 13.34 14.03 13.34 0 2,000 -0.1
25/06/2020
13.34
 404,650 13.46 13.46 13.23 0 13,540 -0.5
24/06/2020
13.32
 421,690 13.11 13.46 13.05 0 12,080 -0.4
23/06/2020
13.11
 368,900 13.15 13.15 13.07 10,210 29,880 -0.7
22/06/2020
13.15
 307,480 13.26 13.26 13.13 1,000 13,730 -0.4
19/06/2020
13.26
 359,300 13.65 13.65 13.23 4,000 25,410 -0.7
18/06/2020
13.49
 223,990 13.38 13.65 13.26 23,530 1,650 0.8
17/06/2020
13.34
 348,490 13.15 13.38 12.96 6,870 21,950 -0.5
16/06/2020
13.07
 193,070 13.00 13.11 12.88 59,460 23,580 1.2
15/06/2020
12.92
 288,290 13.30 13.32 12.84 4,950 58,290 -1.8
12/06/2020
13.26
 513,410 12.92 13.42 12.92 39,900 75,640 -1.2
11/06/2020
13.46
 362,810 13.84 13.99 13.46 58,500 19,370 1.4
10/06/2020
13.84
 241,930 13.90 13.98 13.65 96,230 38,070 2.1
09/06/2020
13.73
 145,720 14.01 14.01 13.71 690 4,100 -0.1
08/06/2020
13.92
 287,730 13.65 14.07 13.65 91,490 0 3.3
05/06/2020
13.65
 312,770 13.76 13.76 13.59 14,700 87,470 -2.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc