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)
03/06/2016
6.70
 39,190 6.70 6.72 6.54 0 500 0.0
02/06/2016
6.70
 70,530 6.58 6.70 6.58 0 0 0
01/06/2016
6.52
 83,140 6.24 6.52 6.24 16,240 0 0.6
31/05/2016
6.30
 25,710 6.24 6.39 6.23 3,270 0 0.1
30/05/2016
6.24
 119,750 6.41 6.41 6.24 0 40,000 -1.4
27/05/2016
6.30
 37,170 6.26 6.43 6.26 5,080 0 0.2
26/05/2016
6.39
 9,810 6.48 6.48 6.39 1,140 0 0.0
25/05/2016
6.43
 51,330 6.39 6.52 6.39 940 0 0.0
24/05/2016
6.30
 32,960 6.46 6.69 6.30 650 0 0.0
23/05/2016
6.35
 20,140 6.39 6.39 6.23 0 0 0
20/05/2016
6.26
 16,370 6.24 6.34 6.21 10 0 0.0
19/05/2016
6.26
 51,000 6.21 6.52 6.15 20 0 0.0
18/05/2016
6.26
 63,960 6.24 6.34 6.21 1,500 0 0.1
17/05/2016
6.28
 91,000 6.32 6.32 6.19 500 0 0.0
16/05/2016
6.26
 19,240 6.23 6.39 6.23 1,000 0 0.0
13/05/2016
6.26
 63,430 6.43 6.43 6.26 0 7,700 -0.3
12/05/2016
6.43
 51,570 6.46 6.46 6.34 0 5,000 -0.2
11/05/2016
6.52
 31,990 6.56 6.56 6.30 20 2,000 -0.1
10/05/2016
6.54
 20,430 6.45 6.56 6.43 90 0 0.0
09/05/2016
6.45
 73,890 6.56 6.59 6.45 0 0 0
06/05/2016
6.59
 215,120 6.87 6.87 6.59 2,970 0 0.1
05/05/2016
6.74
 34,260 6.72 6.76 6.69 0 0 0
04/05/2016
6.74
 142,190 6.80 6.80 6.74 0 0 0
29/04/2016
6.81
 118,850 6.80 6.85 6.78 0 3,000 -0.1
28/04/2016
6.81
 98,600 6.85 6.85 6.80 30 2,500 -0.1
27/04/2016
6.85
 82,310 6.91 6.96 6.85 10 0 0.0
26/04/2016
6.91
 96,810 6.87 6.92 6.80 0 5,000 -0.2
25/04/2016
6.83
 118,980 6.80 6.83 6.72 190 1,760 -0.1
22/04/2016
6.72
 155,980 6.80 6.83 6.72 0 0 0
21/04/2016
6.83
 113,050 6.76 6.83 6.74 1,000 23,000 -0.8
20/04/2016
6.76
 226,840 6.61 6.85 6.61 15,000 35,000 -0.7
19/04/2016
6.61
 419,680 6.92 7.03 6.61 0 0 0
15/04/2016
7.09
 103,590 7.16 7.16 7.03 4,500 0 0.2
14/04/2016
7.02
 62,890 6.98 7.07 6.98 1,600 0 0.1
13/04/2016
7.03
 113,990 7.03 7.13 6.96 0 0 0
12/04/2016
6.96
 203,960 6.70 6.96 6.70 500 0 0.0
11/04/2016
6.65
 184,690 6.70 6.80 6.61 0 0 0
08/04/2016
6.65
 224,940 6.74 6.80 6.61 0 1,300 0.0
07/04/2016
6.61
 85,780 6.52 6.78 6.52 5,210 0 0.2
06/04/2016
6.50
 183,100 6.48 6.59 6.43 21,600 0 0.8
05/04/2016
6.48
 22,390 6.39 6.58 6.35 5,400 0 0.2
04/04/2016
6.39
 151,520 6.46 6.52 6.34 24,360 0 0.9
01/04/2016
6.46
 106,200 6.46 6.56 6.39 0 0 0
31/03/2016
6.46
 121,120 6.67 6.67 6.46 0 0 0
30/03/2016
6.56
 155,370 6.43 6.65 6.43 1,480 0 0.1
29/03/2016
6.43
 162,200 6.67 6.76 6.43 4,560 0 0.2
28/03/2016
6.50
 155,930 6.19 6.61 6.19 500 0 0.0
25/03/2016
6.19
 115,140 6.17 6.19 6.12 0 1,000 0.0
24/03/2016
6.17
 97,320 6.39 6.39 6.15 0 0 0
23/03/2016
6.32
 279,140 5.97 6.32 5.97 0 0 0
22/03/2016
5.97
 204,590 5.88 6.04 5.86 301,000 0 9.7
21/03/2016
5.84
 37,810 5.84 5.88 5.75 0 0 0
18/03/2016
5.84
 37,240 5.88 5.88 5.75 0 0 0
17/03/2016
5.84
 69,260 5.84 6.02 5.73 0 0 0
16/03/2016
5.88
 63,800 5.93 5.97 5.82 0 0 0
15/03/2016
5.93
 24,930 5.97 6.02 5.90 0 0 0
14/03/2016
5.97
 78,810 6.12 6.12 5.97 0 0 0
11/03/2016
6.01
 224,370 5.93 6.12 5.84 12,800 0 0.4
10/03/2016
5.84
 169,850 5.71 5.84 5.71 0 0 0
09/03/2016
5.71
 183,540 5.71 5.82 5.71 0 0 0
08/03/2016
5.71
 28,160 5.77 5.82 5.71 0 0 0
07/03/2016
5.75
 89,160 5.75 5.95 5.75 0 0 0
04/03/2016
5.97
 78,300 5.88 6.06 5.77 0 0 0
03/03/2016
5.88
 30,340 5.88 6.01 5.84 0 0 0
02/03/2016
5.97
 80,180 6.12 6.12 5.86 14,600 10 0.5
01/03/2016
5.84
 496,380 5.51 5.84 5.51 3,020 480 0.1
29/02/2016
5.47
 101,480 5.47 5.49 5.45 0 5,000 -0.1
26/02/2016
5.47
 26,890 5.40 5.49 5.40 20 0 0.0
25/02/2016
5.40
 80,980 5.38 5.44 5.38 1,000 0 0.0
24/02/2016
5.38
 106,120 5.38 5.47 5.34 900 0 0.0
23/02/2016
5.45
 113,220 5.40 5.45 5.38 0 16,040 -0.5
22/02/2016
5.44
 66,610 5.42 5.45 5.38 2,000 23,280 -0.6
19/02/2016
5.42
 77,120 5.44 5.49 5.38 180 17,000 -0.5
18/02/2016
5.44
 26,270 5.44 5.49 5.44 4,360 8,000 -0.1
17/02/2016
5.44
 159,590 5.42 5.51 5.36 58,000 11,000 1.4
16/02/2016
5.40
 110,430 5.49 5.60 5.40 185,300 221,200 -1.1
15/02/2016
5.49
 1,430 5.49 5.58 5.42 30 0 0.0
05/02/2016
5.42
 55,310 5.45 5.45 5.42 0 0 0
04/02/2016
5.44
 25,450 5.45 5.47 5.44 0 0 0
03/02/2016
5.45
 1,340 5.56 5.88 5.45 240 0 0.0
02/02/2016
5.56
 15,290 5.44 5.58 5.44 9,100 0 0.3
01/02/2016
5.51
 139,300 5.49 5.58 5.42 74,000 0 2.2
29/01/2016
5.47
 41,550 5.47 5.49 5.45 30 0 0.0
28/01/2016
5.47
 42,500 5.44 5.47 5.42 0 0 0
27/01/2016
5.45
 103,540 5.62 5.62 5.42 0 0 0
26/01/2016
5.45
 138,980 5.42 5.49 5.42 0 0 0
25/01/2016
5.45
 89,730 5.51 5.53 5.42 27,750 0 0.8
22/01/2016
5.53
 39,190 5.58 5.58 5.33 0 0 0
21/01/2016
5.58
 61,520 5.49 5.60 5.47 0 4,000 -0.1
20/01/2016
5.45
 7,270 5.34 5.45 5.31 10 0 0.0
19/01/2016
5.36
 84,490 5.42 5.42 5.29 54,000 0 1.6
18/01/2016
5.36
 58,170 5.20 5.40 5.16 22,660 0 0.7
15/01/2016
5.42
 42,330 5.40 5.44 5.36 24,910 0 0.7
14/01/2016
5.44
 70,440 5.44 5.44 5.33 20,000 0 0.6
13/01/2016
5.44
 77,360 5.38 5.47 5.38 31,820 500 0.9
12/01/2016
5.38
 72,520 5.27 5.38 5.27 12,340 0 0.4
11/01/2016
5.22
 74,990 5.20 5.29 5.20 0 0 0
08/01/2016
5.20
 19,600 5.20 5.20 5.20 0 0 0
07/01/2016
5.18
 12,800 5.33 5.44 5.18 120 0 0.0
06/01/2016
5.27
 62,250 5.22 5.29 5.22 7,000 0 0.2

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