CTCP Đông Hải Bến Tre (dhc)

36.05
-0.15
(-0.41%)
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)
05/06/2018
10.20
 33,220 10.08 10.54 10.08 0 22,000 -0.9
04/06/2018
10.42
 65,610 10.44 10.44 10.10 10 30,600 -1.3
01/06/2018
10.32
 63,690 10.32 10.37 10.30 0 24,400 -1.0
31/05/2018
10.32
 54,310 10.35 10.35 9.76 0 0 0
30/05/2018
10.32
 700 10.32 10.32 9.96 0 0 0
29/05/2018
10.15
 17,990 10.42 10.42 9.72 0 0 0
28/05/2018
9.84
 30,700 10.18 10.44 9.81 0 0 0
25/05/2018
10.20
 24,700 10.15 10.78 10.15 200 0 0.0
24/05/2018
10.42
 250 10.20 10.42 10.01 0 100 0.0
23/05/2018
10.20
 1,900 10.77 10.77 9.78 0 0 0
22/05/2018
10.10
 27,110 10.32 10.44 10.10 0 0 0
21/05/2018
10.57
 1,800 10.32 10.57 10.23 0 670 0.0
18/05/2018
10.44
 11,920 10.44 10.44 10.35 1,200 0 0.1
17/05/2018
10.42
 16,000 10.25 10.42 10.25 0 0 0
16/05/2018
10.44
 12,190 10.44 10.44 10.32 0 0 0
15/05/2018
10.57
 32,440 10.23 10.57 10.23 0 0 0
14/05/2018
10.44
 10,980 10.47 10.47 10.44 0 0 0
11/05/2018
10.57
 10,300 10.69 10.69 10.32 3,000 90 0.1
10/05/2018
10.40
 55,850 10.93 10.93 10.35 1,000 0 0.0
09/05/2018
10.47
 51,790 10.30 10.69 10.30 5,000 0 0.2
08/05/2018
10.67
 44,270 10.57 10.67 10.47 5,200 12,000 -0.3
07/05/2018
10.66
 15,380 10.81 10.81 10.59 0 0 0
04/05/2018
10.64
 71,930 10.69 10.83 10.23 0 0 0
03/05/2018
10.69
 4,050 10.20 10.69 10.20 0 0 0
02/05/2018
10.35
 14,100 10.35 10.69 10.35 0 0 0
27/04/2018
10.67
 24,110 10.52 10.69 10.44 0 0 0
26/04/2018
10.59
 40,840 10.44 10.66 10.37 0 20 0.0
24/04/2018
10.66
 4,370 10.93 10.93 10.49 0 0 0
23/04/2018
10.69
 39,570 10.93 10.93 10.66 0 0 0
20/04/2018
10.88
 14,070 10.69 10.93 10.69 0 0 0
19/04/2018
10.71
 40,660 10.93 10.93 10.52 0 0 0
18/04/2018
10.66
 55,870 11.29 11.37 10.66 2,000 0 0.1
17/04/2018
10.91
 97,880 10.83 10.91 10.69 0 0 0
16/04/2018
10.86
 63,660 10.88 10.88 10.40 930 0 0.0
13/04/2018
10.86
 59,790 10.23 10.88 10.23 0 0 0
12/04/2018
10.69
 810 11.05 11.12 10.69 0 0 0
11/04/2018
10.66
 27,860 11.10 11.17 10.66 0 0 0
10/04/2018
11.12
 32,840 10.50 11.17 10.50 30 0 0.0
09/04/2018
11.17
 19,440 11.80 11.80 10.78 40 0 0.0
06/04/2018
11.05
 39,690 10.72 11.17 10.71 10 160 0.0
05/04/2018
11.00
 83,940 10.81 11.05 10.81 1,110 27,100 -1.2
04/04/2018
10.80
 18,640 10.57 10.81 10.57 10,000 0 0.4
03/04/2018
10.49
 35,160 10.32 10.49 10.20 2,560 0 0.1
02/04/2018
10.52
 84,480 10.37 10.52 10.35 17,000 0 0.7
30/03/2018
10.16
 41,970 10.44 10.44 10.16 0 0 0
29/03/2018
10.40
 10,040 10.42 10.42 10.18 0 0 0
28/03/2018
10.27
 277,300 10.31 10.32 9.76 0 10,240 -0.4
27/03/2018
10.15
 73,130 10.18 10.44 9.59 34,300 10,940 0.9
26/03/2018
10.18
 21,800 10.18 10.18 9.98 0 4,030 -0.2
23/03/2018
10.08
 9,440 10.20 10.20 9.96 0 1,460 -0.1
22/03/2018
10.20
 100 10.20 10.20 10.20 0 100 0.0
21/03/2018
10.20
 31,010 10.33 10.33 10.08 50 200 0.0
20/03/2018
10.31
 340 10.32 10.32 10.26 0 0 0
19/03/2018
10.20
 33,600 10.52 10.52 10.20 0 0 0
16/03/2018
10.44
 58,780 10.44 10.88 10.27 0 0 0
15/03/2018
10.27
 20,020 10.32 10.93 10.20 0 0 0
14/03/2018
10.32
 42,110 10.20 10.32 9.98 0 0 0
13/03/2018
10.18
 13,500 10.20 10.20 10.18 0 0 0
12/03/2018
10.44
 20,520 10.44 10.44 10.03 0 0 0
09/03/2018
10.49
 28,440 10.52 10.52 10.20 0 2,620 -0.1
08/03/2018
10.66
 88,900 10.69 10.69 10.10 580 0 0.0
07/03/2018
10.20
 16,000 9.72 10.30 9.72 2,040 0 0.1
06/03/2018
10.20
 137,510 10.15 10.20 9.98 10,110 0 0.4
05/03/2018
10.15
 154,400 10.08 10.25 9.96 76,300 0 3.2
02/03/2018
10.08
 50,040 9.73 10.20 9.73 1,000 4,000 -0.1
01/03/2018
9.96
 86,430 10.19 10.20 9.84 27,280 0 1.1
28/02/2018
9.96
 152,770 9.50 10.03 9.35 0 0 0
27/02/2018
9.72
 127,070 9.59 9.72 9.50 0 0 0
26/02/2018
9.59
 75,010 9.47 9.81 9.47 9,000 870 0.3
23/02/2018
9.81
 22,510 9.47 9.84 8.99 100 2,790 -0.1
22/02/2018
9.59
 11,080 9.62 9.84 9.55 0 0 0
21/02/2018
9.84
 56,320 10.20 10.20 9.69 90 0 0.0
13/02/2018
10.08
 32,510 10.18 10.18 9.69 0 210 0.0
12/02/2018
10.01
 12,550 10.20 10.20 9.59 0 0 0
09/02/2018
9.84
 29,260 9.96 10.08 9.47 8,800 2,910 0.2
08/02/2018
9.96
 63,460 10.44 10.44 9.76 0 0 0
07/02/2018
10.30
 52,560 10.89 10.89 10.10 1,000 0 0.0
06/02/2018
10.32
 195,490 10.32 10.32 9.68 6,300 880 0.2
05/02/2018
10.40
 101,320 10.93 11.43 9.95 0 0 0
02/02/2018
10.69
 51,610 11.29 11.29 10.52 0 10,380 -0.5
01/02/2018
10.93
 182,230 11.00 11.25 10.86 0 58,300 -2.6
31/01/2018
11.17
 71,490 10.98 11.66 10.98 0 22,260 -1.0
30/01/2018
11.54
 143,800 11.17 11.59 11.05 0 44,270 -2.0
29/01/2018
11.66
 41,410 11.85 11.85 11.05 3,880 30,000 -1.2
26/01/2018
11.66
 28,400 11.68 11.90 11.61 30 0 0.0
25/01/2018
11.78
 70,330 12.02 12.02 11.44 0 0 0
22/01/2018
12.02
 100,100 12.02 12.12 11.66 62,100 0 3.1
19/01/2018
11.54
 133,630 11.17 11.54 11.17 0 0 0
18/01/2018
11.27
 30,240 11.18 11.27 10.81 0 0 0
17/01/2018
11.25
 107,480 11.42 11.90 11.17 11,900 3,800 0.4
16/01/2018
11.37
 58,420 11.20 11.97 11.17 0 0 0
15/01/2018
11.32
 124,270 11.32 11.42 11.29 4,000 0 0.2
12/01/2018
11.29
 96,700 11.17 11.37 11.17 0 0 0
11/01/2018
11.34
 50,810 11.42 11.42 11.17 0 0 0
10/01/2018
11.42
 153,970 11.42 11.42 10.52 5,000 670 0.2
09/01/2018
11.29
 150,980 11.31 11.39 11.27 0 0 0
08/01/2018
11.39
 41,890 10.95 11.39 10.95 10 0 0.0
05/01/2018
11.08
 35,040 11.29 11.39 11.05 2,850 0 0.1
04/01/2018
11.29
 77,350 11.08 11.42 11.08 11,390 0 0.5
03/01/2018
11.17
 71,950 11.25 11.29 10.95 200 0 0.0

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