CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
20.72
 557,960 20.32 20.72 20.28 5,000 10 0.3
16/11/2020
20.32
 443,290 20.48 20.68 20.24 4,680 17,790 -0.7
13/11/2020
20.48
 335,750 20.32 20.56 20.32 3,260 7,100 -0.2
12/11/2020
20.32
 477,130 20.01 20.40 20.12 1,700 10,360 -0.4
11/11/2020
20.01
 962,370 19.39 20.01 19.39 200 20,810 -1.0
10/11/2020
19.39
 240,140 19.39 19.61 19.39 10,200 6,070 0.2
09/11/2020
19.39
 278,460 18.94 19.45 18.94 200 5,190 -0.2
06/11/2020
18.94
 178,600 18.90 19.10 18.88 3,700 6,210 -0.1
05/11/2020
18.90
 449,240 19.14 19.22 18.90 17,550 5,390 0.6
04/11/2020
19.14
 418,810 18.98 19.33 19.14 10,020 24,990 -0.7
03/11/2020
18.98
 594,890 18.59 19.10 18.62 1,860 15,000 -0.6
02/11/2020
18.59
 363,290 18.31 18.74 18.19 13,270 11,280 0.1
30/10/2020
18.31
 245,980 18.21 18.43 18.15 2,450 34,790 -1.5
29/10/2020
18.21
 464,200 18.15 18.31 17.87 15,470 8,810 0.3
28/10/2020
18.15
 1,159,330 18.74 18.74 18.15 12,500 45,290 -1.5
27/10/2020
18.74
 327,830 19.02 19.02 18.74 2,500 0 0.1
26/10/2020
19.02
 404,730 19.26 19.30 18.94 310 1,090 0.0
23/10/2020
19.26
 1,276,810 18.39 19.26 18.47 30,220 89,610 -2.9
22/10/2020
18.39
 403,400 18.15 18.39 18.07 0 12,440 -0.6
21/10/2020
18.15
 564,930 18.21 18.39 18.15 0 7,730 -0.4
20/10/2020
18.21
 416,110 17.84 18.21 17.84 55,000 44,720 0.5
19/10/2020
17.84
 165,240 17.87 17.95 17.80 5,000 12,320 -0.3
16/10/2020
17.87
 319,830 17.76 18.05 17.66 10,230 38,000 -1.3
15/10/2020
17.76
 214,490 17.95 18.03 17.76 8,410 41,670 -1.5
14/10/2020
17.95
 173,200 17.97 18.03 17.91 570 18,190 -0.8
13/10/2020
17.97
 295,470 17.97 17.99 17.78 38,390 16,930 1.0
12/10/2020
17.97
 405,500 18.03 18.15 17.87 16,620 27,680 -0.5
09/10/2020
18.03
 449,460 18.07 18.15 17.91 1,500 30,410 -1.3
08/10/2020
18.07
 214,300 18.07 18.19 17.86 3,800 32,900 -1.3
07/10/2020
18.07
 416,440 18.15 18.23 17.86 6,000 11,130 -0.2
06/10/2020
18.15
 924,850 17.89 18.33 17.91 18,050 48,830 -1.4
05/10/2020
17.89
 471,120 17.76 17.97 17.76 17,700 25,810 -0.4
02/10/2020
17.76
 615,210 17.99 18.07 17.64 50 31,200 -1.4
01/10/2020
17.99
 331,070 17.95 18.11 17.87 30,080 1,900 1.3
30/09/2020
17.95
 555,840 17.80 18.03 17.76 18,700 0 0.8
29/09/2020
17.80
 653,770 18.11 18.11 17.76 8,300 114,390 -4.8
28/09/2020
18.11
 734,360 18.19 18.29 17.78 20,440 20,000 0.0
25/09/2020
18.19
 1,235,180 17.68 18.19 17.76 53,460 8,000 2.1
24/09/2020
17.68
 527,740 17.56 17.72 17.40 2,500 0 0.1
23/09/2020
17.56
 1,202,310 17.76 17.89 17.48 21,190 4,520 0.7
22/09/2020
17.76
 1,042,460 17.99 18.27 17.76 7,250 24,000 -0.8
21/09/2020
17.99
 845,270 18.31 18.45 17.87 200 10,870 -0.5
18/09/2020
18.31
 445,270 18.47 18.47 18.29 0 0 0
17/09/2020
18.47
 681,800 18.35 18.53 18.31 1,900 19,180 -0.8
16/09/2020
18.35
 666,130 18.31 18.43 18.11 14,010 2,300 0.5
15/09/2020
18.31
 762,630 18.19 18.39 18.15 27,660 4,400 1.1
14/09/2020
18.19
 735,880 18.35 18.35 18.11 5,430 90 0.2
11/09/2020
18.35
 536,060 18.39 18.45 18.31 15,410 29,300 -0.6
10/09/2020
18.39
 626,270 18.43 18.64 18.27 400 650 0.0
09/09/2020
18.43
 1,702,340 17.60 18.55 17.48 73,910 105,600 -1.5
08/09/2020
17.60
 456,100 17.52 17.70 17.44 62,940 25,000 1.7
07/09/2020
17.52
 713,200 17.72 17.72 17.44 61,500 25,000 1.6
04/09/2020
17.72
 917,660 17.56 17.80 17.34 0 5,000 -0.2
03/09/2020
17.56
 549,090 17.58 17.72 17.40 12,140 35,210 -1.0
01/09/2020
17.58
 521,820 17.28 17.60 17.24 29,320 0 1.3
31/08/2020
17.28
 1,025,250 17.52 17.56 17.18 13,450 55,220 -1.8
28/08/2020
17.52
 1,069,590 17.72 17.93 17.48 37,450 28,670 0.4
27/08/2020
17.72
 682,150 17.95 18.05 17.64 12,530 98,220 -3.9
26/08/2020
17.95
 733,440 17.86 18.07 17.54 15,580 11,160 0.2
25/08/2020
17.86
 651,200 18.13 18.15 17.86 0 17,400 -0.8
24/08/2020
18.13
 1,319,300 18.03 18.35 17.99 23,340 8,100 0.7
21/08/2020
18.03
 801,060 17.87 18.03 17.72 5,250 1,690 0.2
20/08/2020
17.87
 1,007,340 17.91 18.19 17.64 5,080 52,640 -2.2
19/08/2020
17.91
 889,920 17.48 18.03 17.46 85,980 0 3.9
18/08/2020
17.48
 645,140 17.68 17.76 17.48 7,180 0 0.3
17/08/2020
17.68
 626,620 17.76 17.76 17.44 7,830 3,180 0.2
14/08/2020
17.76
 1,193,380 18.03 18.03 17.62 24,400 18,780 0.3
13/08/2020
18.03
 1,328,670 17.56 18.03 17.44 188,330 16,990 7.7
12/08/2020
17.56
 687,600 17.68 17.76 17.42 8,200 10,720 -0.1
11/08/2020
17.68
 2,103,010 17.40 17.72 17.32 291,890 10,450 12.4
10/08/2020
17.40
 1,124,990 17.87 17.93 17.40 45,880 1,400 2.0
07/08/2020
17.87
 1,093,430 17.76 17.87 17.48 74,900 0 3.4
06/08/2020
17.76
 1,335,300 17.52 17.87 17.28 84,840 66,850 0.8
05/08/2020
17.52
 2,154,120 16.55 17.52 16.51 98,490 156,500 -2.6
04/08/2020
16.55
 628,220 16.41 16.57 16.32 10,230 5,000 0.2
03/08/2020
16.41
 789,560 15.90 16.45 15.90 142,870 0 5.9
31/07/2020
15.90
 880,480 16.20 16.26 15.80 14,210 168,760 -6.3
30/07/2020
16.20
 925,680 16.18 16.38 16.18 390,200 120,000 11.0
29/07/2020
16.18
 1,821,910 16.43 16.43 15.47 390,200 120,000 11.0
28/07/2020
16.43
 912,110 15.70 16.61 15.72 192,790 53,310 5.8
27/07/2020
15.70
 1,868,940 16.57 16.57 15.59 320,250 0 12.9
24/07/2020
16.57
 2,741,350 17.16 17.44 15.98 63,310 34,340 1.3
23/07/2020
17.16
 1,283,610 16.47 17.16 16.32 95,920 730 4.0
22/07/2020
16.47
 1,001,600 16.43 16.73 16.38 73,950 0 3.1
21/07/2020
16.43
 1,627,280 16.73 16.73 16.02 25,100 84,540 -2.5
20/07/2020
16.73
 1,576,530 16.95 17.26 16.57 37,020 16,820 0.9
17/07/2020
16.95
 975,650 16.83 17.22 16.75 96,750 0 4.2
16/07/2020
16.83
 1,019,810 16.38 16.87 16.38 89,580 55,200 1.5
15/07/2020
16.38
 1,351,200 16.97 17.20 16.38 18,910 57,580 -1.6
14/07/2020
16.97
 1,304,480 16.55 16.97 16.51 239,800 1,200 10.1
13/07/2020
16.55
 1,531,970 16.38 16.97 16.18 559,370 65,910 19.2
10/07/2020
16.38
 2,380,990 16.02 16.53 16.02 85,840 131,570 -1.9
09/07/2020
16.02
 1,263,310 14.97 16.02 15.86 0 399,520 -16.2
08/07/2020
14.97
 2,387,470 14.01 14.97 14.36 3,370,358 8,746,074 -182.7
07/07/2020
14.01
 1,730,330 14.28 14.70 14.01 168,680 495,180 -11.6
06/07/2020
14.28
 1,445,760 14.60 14.99 14.28 4,490 275,380 -10.0
03/07/2020
14.60
 1,169,170 14.95 15.59 14.56 58,600 227,980 -6.5
02/07/2020
14.95
 2,773,060 14.03 14.99 13.93 69,670 84,710 -0.6
01/07/2020
14.03
 533,490 13.63 14.13 13.61 22,010 16,500 0.2
30/06/2020
13.63
 533,910 13.42 13.81 13.46 36,070 68,050 -1.1

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