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)
25/06/2014
2.14
 30,650 2.11 2.19 2.11 200 0 0.0
24/06/2014
2.11
 7,050 2.11 2.16 2.08 10 0 0.0
23/06/2014
2.11
 12,170 2.11 2.16 2.08 30 0 0.0
20/06/2014
2.11
 341,890 2.05 2.19 2.04 0 0 0
19/06/2014
2.05
 37,040 2.04 2.05 1.99 0 0 0
18/06/2014
2.04
 52,460 2.05 2.07 2.02 20 3,000 0.0
17/06/2014
2.05
 14,710 2.04 2.05 1.99 300 0 0.0
16/06/2014
2.04
 0 2.04 2.04 2.04 0 0 0
13/06/2014
2.04
 13,220 1.99 2.04 1.99 3,220 0 0.0
12/06/2014
1.99
 11,130 1.98 2.04 1.99 40 0 0.0
11/06/2014
1.98
 70,550 1.96 2.05 1.93 50 0 0.0
10/06/2014
1.96
 22,400 1.99 2.10 1.96 10 0 0.0
09/06/2014
1.99
 22,270 1.98 2.10 1.98 10 0 0.0
06/06/2014
1.98
 23,000 1.98 1.98 1.96 0 0 0
05/06/2014
1.98
 2,010 1.96 1.98 1.96 0 0 0
04/06/2014
1.96
 19,200 1.99 1.99 1.96 0 0 0
03/06/2014
1.99
 14,950 1.99 1.99 1.98 1,300 0 0.0
02/06/2014
1.99
 26,710 1.98 2.11 1.96 1,750 0 0.0
30/05/2014
1.98
 13,000 2.04 2.04 1.98 30 0 0.0
29/05/2014
2.04
 11,500 2.02 2.04 2.01 0 0 0
28/05/2014
2.02
 22,300 2.04 2.05 1.99 0 0 0
27/05/2014
2.04
 28,260 2.07 2.19 1.99 400 0 0.0
26/05/2014
2.07
 12,260 2.04 2.07 1.98 0 0 0
23/05/2014
2.04
 5,000 2.07 2.07 2.04 0 0 0
22/05/2014
2.07
 13,650 2.05 2.07 1.99 0 0 0
21/05/2014
2.05
 37,560 2.02 2.07 1.96 0 0 0
20/05/2014
2.02
 25,490 1.95 2.02 1.92 1,480 0 0.0
19/05/2014
1.95
 20,000 1.95 1.96 1.95 0 0 0
16/05/2014
1.95
 10,080 1.92 1.95 1.92 10,000 0 0.1
15/05/2014
1.92
 18,020 1.85 1.95 1.82 5,920 0 0.1
14/05/2014
1.85
 22,290 1.89 2.01 1.85 1,090 0 0.0
13/05/2014
1.89
 38,310 1.93 1.95 1.85 0 0 0
12/05/2014
1.93
 41,380 2.07 2.07 1.93 0 0 0
09/05/2014
2.07
 12,010 1.96 2.07 2.01 1,060 0 0.0
08/05/2014
1.96
 112,050 2.08 2.08 1.95 20,000 0 0.3
07/05/2014
2.08
 17,780 2.07 2.14 2.05 0 0 0
06/05/2014
2.07
 65,240 2.08 2.08 2.05 17,680 0 0.2
05/05/2014
2.08
 32,640 2.17 2.17 2.07 0 0 0
29/04/2014
2.17
 5,130 2.16 2.19 2.16 20 0 0.0
28/04/2014
2.16
 61,710 2.16 2.17 2.13 0 0 0
25/04/2014
2.16
 7,780 2.17 2.26 2.14 0 0 0
24/04/2014
2.17
 26,580 2.16 2.17 2.14 0 0 0
23/04/2014
2.16
 32,650 2.19 2.19 2.14 0 0 0
22/04/2014
2.19
 45,850 2.14 2.19 2.11 6,050 0 0.1
21/04/2014
2.14
 28,140 2.20 2.20 2.11 210 0 0.0
18/04/2014
2.20
 68,970 2.19 2.21 2.16 670 0 0.0
17/04/2014
2.19
 46,090 2.19 2.19 2.17 0 0 0
16/04/2014
2.19
 8,490 2.21 2.21 2.17 0 0 0
15/04/2014
2.21
 54,150 2.26 2.26 2.19 50 0 0.0
14/04/2014
2.26
 10,430 2.26 2.26 2.23 0 0 0
11/04/2014
2.26
 15,700 2.26 2.27 2.21 10 0 0.0
10/04/2014
2.26
 61,400 2.20 2.26 2.21 12,390 0 0.2
08/04/2014
2.20
 47,340 2.20 2.20 2.19 0 0 0
07/04/2014
2.20
 29,290 2.19 2.20 2.19 0 0 0
04/04/2014
2.19
 103,010 2.19 2.21 2.16 0 0 0
03/04/2014
2.19
 31,420 2.14 2.19 2.14 1,000 6,040 -0.1
02/04/2014
2.14
 91,330 2.19 2.20 2.13 0 500 0.0
01/04/2014
2.19
 24,020 2.17 2.19 2.11 300,000 0 4.5
31/03/2014
2.17
 39,540 2.20 2.20 2.17 100 0 0.0
28/03/2014
2.20
 80,190 2.14 2.20 2.14 0 0 0
27/03/2014
2.14
 18,020 2.16 2.16 2.08 100 0 0.0
26/03/2014
2.16
 69,420 2.17 2.17 2.11 1,000 0 0.0
25/03/2014
2.17
 46,770 2.19 2.21 2.16 100,000 0 1.5
24/03/2014
2.19
 66,710 2.10 2.23 2.10 0 0 0
21/03/2014
2.10
 116,710 2.07 2.13 2.07 1,420 0 0.0
20/03/2014
2.07
 89,150 2.07 2.07 2.02 100,000 0 1.4
19/03/2014
2.07
 65,310 2.07 2.07 2.04 0 0 0
18/03/2014
2.07
 55,920 2.08 2.08 2.04 20 0 0.0
17/03/2014
2.08
 21,190 2.07 2.11 2.07 0 0 0
14/03/2014
2.07
 131,360 2.05 2.08 2.05 0 0 0
13/03/2014
2.05
 47,420 2.01 2.05 2.01 0 0 0
12/03/2014
2.01
 73,360 2.05 2.07 2.01 2,800 0 0.0
11/03/2014
2.05
 194,050 1.95 2.08 1.90 12,240 0 0.2
10/03/2014
1.95
 19,380 1.93 1.95 1.90 5,000 0 0.1
07/03/2014
1.93
 31,980 1.96 1.96 1.93 20 0 0.0
06/03/2014
1.96
 69,140 1.96 1.99 1.93 20 0 0.0
05/03/2014
1.96
 92,930 1.95 1.99 1.93 6,090 0 0.1
04/03/2014
1.95
 77,320 1.89 1.95 1.86 320 0 0.0
03/03/2014
1.89
 93,730 2.01 2.02 1.88 2,290 0 0.0
28/02/2014
2.01
 53,810 1.92 2.01 1.85 130 0 0.0
27/02/2014
1.92
 58,570 1.90 1.99 1.85 300 0 0.0
26/02/2014
1.90
 187,650 1.79 1.90 1.86 0 0 0
25/02/2014
1.79
 151,320 1.68 1.79 1.71 0 0 0
24/02/2014
1.68
 123,510 1.58 1.68 1.59 4,800 0 0.1
21/02/2014
1.58
 54,690 1.61 1.62 1.55 0 0 0
20/02/2014
1.61
 77,650 1.61 1.62 1.57 5,000 0 0.1
19/02/2014
1.61
 34,170 1.65 1.65 1.61 20 0 0.0
18/02/2014
1.65
 28,280 1.68 1.68 1.62 0 0 0
17/02/2014
1.68
 36,930 1.68 1.70 1.62 0 0 0
14/02/2014
1.68
 188,690 1.62 1.71 1.61 7,000 0 0.1
13/02/2014
1.62
 53,440 1.62 1.64 1.58 50 0 0.0
12/02/2014
1.62
 4,820 1.59 1.64 1.59 100 0 0.0
11/02/2014
1.59
 94,330 1.62 1.64 1.58 19,000 0 0.2
10/02/2014
1.62
 43,280 1.61 1.67 1.61 5,300 0 0.1
07/02/2014
1.61
 25,950 1.67 1.67 1.61 2,800 0 0.0
06/02/2014
1.67
 20,470 1.62 1.70 1.62 2,510 0 0.0
27/01/2014
1.62
 23,100 1.61 1.62 1.54 9,350 280 0.1
24/01/2014
1.61
 49,360 1.54 1.61 1.54 7,100 0 0.1
23/01/2014
1.54
 67,240 1.49 1.59 1.49 3,000 0 0.0
22/01/2014
1.49
 103,940 1.42 1.51 1.40 17,000 0 0.2

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