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)
11/08/2017
6.63
 15,080 6.84 6.84 6.59 30 0 0.0
10/08/2017
6.59
 16,010 6.82 6.82 6.59 10 0 0.0
09/08/2017
6.63
 44,280 6.63 6.81 6.63 20 1,710 -0.1
08/08/2017
6.67
 5,400 6.88 6.88 6.65 70 90 0.0
07/08/2017
6.71
 58,020 6.88 6.88 6.63 47,020 0 1.5
04/08/2017
6.63
 52,280 6.90 6.93 6.61 200 10 0.0
03/08/2017
6.63
 7,690 6.64 6.84 6.63 120 0 0.0
02/08/2017
7.05
 170 7.05 7.05 6.63 70 100 0.0
01/08/2017
6.83
 25,300 7.15 7.15 6.82 10,240 400 0.3
31/07/2017
7.15
 64,710 6.88 7.22 6.73 38,930 0 1.3
28/07/2017
6.76
 66,410 6.76 6.78 6.69 42,210 0 1.4
27/07/2017
6.71
 61,410 6.64 7.00 6.63 46,320 10 1.5
26/07/2017
6.64
 24,300 6.63 7.05 6.63 1,140 10 0.0
25/07/2017
6.63
 8,990 6.59 6.70 6.59 10 0 0.0
24/07/2017
6.71
 3,140 6.99 6.99 6.53 1,040 0 0.0
21/07/2017
6.63
 3,470 6.72 6.72 6.63 20 0 0.0
20/07/2017
6.63
 55,750 6.63 6.77 6.63 30 0 0.0
19/07/2017
6.63
 17,840 6.63 6.65 6.62 10 0 0.0
18/07/2017
6.61
 48,420 6.81 6.81 6.51 940 30,000 -0.9
17/07/2017
6.61
 4,410 6.82 6.82 6.61 1,410 0 0.0
14/07/2017
6.63
 21,230 6.60 6.67 6.60 6,100 0 0.2
13/07/2017
6.63
 38,810 6.63 6.73 6.61 600 0 0.0
12/07/2017
6.73
 15,310 6.73 6.73 6.61 5,070 0 0.2
11/07/2017
6.65
 62,750 6.80 6.80 6.59 30 0 0.0
10/07/2017
6.63
 20,010 6.82 6.83 6.56 40 100 0.0
07/07/2017
6.63
 4,580 6.82 6.82 6.57 10 0 0.0
06/07/2017
6.76
 57,590 6.73 6.76 6.59 120 0 0.0
05/07/2017
6.77
 58,380 6.86 6.86 6.59 180 0 0.0
04/07/2017
6.61
 29,740 6.63 6.81 6.61 660 0 0.0
03/07/2017
6.64
 15,550 6.83 6.83 6.63 20 0 0.0
30/06/2017
6.73
 39,540 6.90 6.90 6.63 10,310 0 0.3
29/06/2017
6.73
 24,050 6.61 6.99 6.61 1,100 0 0.0
28/06/2017
6.61
 40,650 6.73 6.90 6.61 30 0 0.0
27/06/2017
6.73
 3,630 6.84 6.84 6.63 80 230 0.0
26/06/2017
6.64
 4,110 6.90 6.90 6.64 20 120 0.0
23/06/2017
6.73
 9,960 6.85 7.00 6.63 880 140 0.0
22/06/2017
6.69
 48,050 6.84 7.09 6.69 70 30 0.0
21/06/2017
6.80
 7,780 6.94 6.94 6.63 180 0 0.0
20/06/2017
6.65
 68,800 6.84 6.84 6.63 1,020 0 0.0
19/06/2017
6.84
 64,290 6.73 6.84 6.61 4,160 3,000 0.0
16/06/2017
6.73
 40,820 6.61 6.73 6.59 550 0 0.0
15/06/2017
6.73
 64,510 6.94 7.09 6.61 5,580 0 0.2
14/06/2017
6.90
 13,480 6.90 6.94 6.80 40 0 0.0
13/06/2017
6.90
 34,950 7.41 7.41 6.86 12,840 0 0.4
12/06/2017
7.02
 26,770 7.07 7.09 6.73 23,560 0 0.8
09/06/2017
6.82
 68,310 6.90 6.94 6.73 37,720 0 1.2
08/06/2017
6.74
 92,840 6.73 7.15 6.73 40,560 0 1.4
07/06/2017
6.73
 9,370 6.73 6.73 6.65 10 0 0.0
06/06/2017
6.73
 68,340 6.63 6.73 6.63 3,000 0 0.1
05/06/2017
6.63
 32,050 6.61 6.63 6.61 0 0 0
02/06/2017
6.61
 21,610 6.63 6.71 6.61 10 0 0.0
01/06/2017
6.63
 25,230 6.73 6.73 6.61 10 0 0.0
31/05/2017
6.65
 72,950 6.63 6.73 6.61 27,000 0 0.9
30/05/2017
6.65
 104,670 6.82 6.82 6.63 66,930 0 2.1
29/05/2017
6.65
 58,810 6.80 6.84 6.65 31,780 0 1.0
26/05/2017
6.65
 177,100 6.65 6.78 6.63 55,070 0 1.8
25/05/2017
6.73
 30,350 6.63 6.82 6.63 30 0 0.0
24/05/2017
6.63
 28,570 6.84 6.84 6.63 20 1,660 -0.1
23/05/2017
6.63
 17,350 6.84 6.84 6.61 480 0 0.0
22/05/2017
6.84
 37,640 7.02 7.02 6.61 820 0 0.0
19/05/2017
6.84
 51,690 6.63 7.05 6.63 11,170 0 0.4
18/05/2017
6.63
 40,970 6.63 7.05 6.63 670 0 0.0
17/05/2017
6.63
 74,080 6.73 6.73 6.61 30 17,180 -0.5
16/05/2017
6.59
 61,580 6.63 6.84 6.59 10 15,820 -0.5
15/05/2017
6.63
 35,930 6.63 6.84 6.63 4,830 22,000 -0.6
12/05/2017
6.63
 68,660 6.63 7.02 6.63 11,590 19,700 -0.3
11/05/2017
6.84
 34,080 6.63 6.98 6.42 140 28,220 -0.9
10/05/2017
6.63
 77,010 6.63 7.05 6.63 23,260 0 0.7
09/05/2017
6.80
 67,700 6.84 6.84 6.63 110 15,950 -0.5
08/05/2017
6.73
 44,360 6.84 6.84 6.61 340 13,000 -0.4
05/05/2017
6.63
 11,610 6.83 6.84 6.58 30 0 0.0
04/05/2017
6.63
 5,340 6.67 7.05 6.63 60 0 0.0
03/05/2017
6.67
 1,990 7.05 7.31 6.67 420 0 0.0
28/04/2017
6.84
 21,280 6.84 6.84 6.63 170 0 0.0
27/04/2017
6.83
 64,730 6.84 6.84 6.49 60 19,000 -0.6
26/04/2017
6.63
 91,750 6.65 6.84 6.61 40 23,000 -0.7
25/04/2017
6.65
 61,810 6.65 6.65 6.63 16,710 17,000 0.0
24/04/2017
6.63
 10,450 6.63 6.73 6.55 10 0 0.0
21/04/2017
6.78
 15,350 6.63 6.80 6.63 1,510 0 0.0
20/04/2017
6.82
 90 6.94 6.94 6.63 10 0 0.0
19/04/2017
6.82
 1,070 7.00 7.00 6.63 40 0 0.0
18/04/2017
6.84
 15,050 6.84 6.84 6.63 15,030 4,900 0.3
17/04/2017
7.02
 81,130 7.02 7.02 6.84 20 0 0.0
14/04/2017
6.84
 75,130 6.88 7.05 6.84 40 0 0.0
13/04/2017
6.84
 39,120 7.03 7.11 6.84 1,950 0 0.1
12/04/2017
6.86
 10,390 7.09 7.09 6.86 20 0 0.0
11/04/2017
6.96
 26,360 7.11 7.11 6.92 19,750 0 0.7
10/04/2017
6.94
 16,670 7.44 7.44 6.94 15,520 0 0.5
07/04/2017
7.15
 31,280 6.87 7.41 6.87 26,030 500 0.9
05/04/2017
7.08
 67,790 7.08 7.08 6.84 45,020 0 1.5
04/04/2017
6.84
 149,410 6.96 7.38 6.84 23,070 0 0.8
03/04/2017
6.90
 25,640 6.87 7.05 6.86 6,920 1,000 0.2
31/03/2017
7.09
 59,000 7.05 7.09 6.94 19,160 0 0.6
30/03/2017
7.09
 44,100 6.73 7.11 6.65 14,550 0 0.5
29/03/2017
6.65
 21,210 6.90 7.21 6.42 1,280 21,000 -0.6
28/03/2017
6.90
 8,360 6.90 6.92 6.74 140 0 0.0
27/03/2017
6.92
 11,060 6.94 6.94 6.73 10 0 0.0
24/03/2017
6.94
 39,580 7.15 7.15 6.88 30 8,250 -0.3
23/03/2017
6.94
 45,670 6.98 7.15 6.94 400 24,550 -0.8
22/03/2017
6.96
 43,410 7.39 7.39 6.94 40 0 0.0

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