CTCP Đông Hải Bến Tre (dhc)

36
-0.20
(-0.55%)
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)
02/06/2014
1.94
 26,710 1.91 2.06 1.91 1,750 0 0.0
30/05/2014
1.93
 13,000 1.97 1.97 1.93 30 0 0.0
29/05/2014
1.99
 11,500 1.96 1.99 1.96 0 0 0
28/05/2014
1.97
 22,300 1.99 2.00 1.94 0 0 0
27/05/2014
1.99
 28,260 1.94 2.13 1.94 400 0 0.0
26/05/2014
2.01
 12,260 1.94 2.01 1.93 0 0 0
23/05/2014
1.99
 5,000 1.99 1.99 1.99 0 0 0
22/05/2014
2.01
 13,650 1.94 2.01 1.94 0 0 0
21/05/2014
2.00
 37,560 1.91 2.01 1.91 0 0 0
20/05/2014
1.97
 25,490 1.87 1.97 1.87 1,480 0 0.0
19/05/2014
1.90
 20,000 1.90 1.91 1.90 0 0 0
16/05/2014
1.90
 10,080 1.87 1.90 1.87 10,000 0 0.1
15/05/2014
1.87
 18,020 1.90 1.90 1.77 5,920 0 0.1
14/05/2014
1.80
 22,290 1.84 1.96 1.80 1,090 0 0.0
13/05/2014
1.84
 38,310 1.87 1.90 1.80 0 0 0
12/05/2014
1.88
 41,380 1.90 1.90 1.88 0 0 0
09/05/2014
2.01
 12,010 1.99 2.01 1.96 1,060 0 0.0
08/05/2014
1.91
 112,050 1.97 2.00 1.90 20,000 0 0.3
07/05/2014
2.03
 17,780 2.09 2.09 2.00 0 0 0
06/05/2014
2.01
 65,240 2.03 2.03 2.00 17,680 0 0.2
05/05/2014
2.03
 32,640 2.09 2.09 2.01 0 0 0
29/04/2014
2.11
 5,130 2.13 2.13 2.10 20 0 0.0
28/04/2014
2.10
 61,710 2.11 2.11 2.07 0 0 0
25/04/2014
2.10
 7,780 2.20 2.20 2.09 0 0 0
24/04/2014
2.11
 26,580 2.10 2.11 2.09 0 0 0
23/04/2014
2.10
 32,650 2.13 2.13 2.09 0 0 0
22/04/2014
2.13
 45,850 2.10 2.13 2.06 6,050 0 0.1
21/04/2014
2.09
 28,140 2.13 2.13 2.06 210 0 0.0
18/04/2014
2.14
 68,970 2.13 2.16 2.10 670 0 0.0
17/04/2014
2.13
 46,090 2.11 2.13 2.11 0 0 0
16/04/2014
2.13
 8,490 2.13 2.14 2.11 0 0 0
15/04/2014
2.16
 54,150 2.19 2.20 2.13 50 0 0.0
14/04/2014
2.20
 10,430 2.17 2.20 2.17 0 0 0
11/04/2014
2.20
 15,700 2.17 2.22 2.16 10 0 0.0
10/04/2014
2.20
 61,400 2.16 2.20 2.16 12,390 0 0.2
08/04/2014
2.14
 47,340 2.14 2.14 2.13 0 0 0
07/04/2014
2.14
 29,290 2.13 2.14 2.13 0 0 0
04/04/2014
2.13
 103,010 2.10 2.16 2.10 0 0 0
03/04/2014
2.13
 31,420 2.09 2.13 2.09 1,000 6,040 -0.1
02/04/2014
2.09
 91,330 2.14 2.14 2.07 0 500 0.0
01/04/2014
2.13
 24,020 2.06 2.13 2.06 300,000 0 4.5
31/03/2014
2.11
 39,540 2.13 2.14 2.11 100 0 0.0
28/03/2014
2.14
 80,190 2.09 2.14 2.09 0 0 0
27/03/2014
2.09
 18,020 2.10 2.10 2.03 100 0 0.0
26/03/2014
2.10
 69,420 2.10 2.11 2.06 1,000 0 0.0
25/03/2014
2.11
 46,770 2.16 2.16 2.10 100,000 0 1.5
24/03/2014
2.13
 66,710 2.04 2.17 2.04 0 0 0
21/03/2014
2.04
 116,710 2.01 2.07 2.01 1,420 0 0.0
20/03/2014
2.01
 89,150 2.01 2.01 1.97 100,000 0 1.4
19/03/2014
2.01
 65,310 1.99 2.01 1.99 0 0 0
18/03/2014
2.01
 55,920 2.03 2.03 1.99 20 0 0.0
17/03/2014
2.03
 21,190 2.03 2.06 2.01 0 0 0
14/03/2014
2.01
 131,360 2.01 2.03 2.00 0 0 0
13/03/2014
2.00
 47,420 1.97 2.00 1.96 0 0 0
12/03/2014
1.96
 73,360 2.00 2.01 1.96 2,800 0 0.0
11/03/2014
2.00
 194,050 1.86 2.03 1.86 12,240 0 0.2
10/03/2014
1.90
 19,380 1.86 1.90 1.86 5,000 0 0.1
07/03/2014
1.88
 31,980 1.91 1.91 1.88 20 0 0.0
06/03/2014
1.91
 69,140 1.90 1.94 1.88 20 0 0.0
05/03/2014
1.91
 92,930 1.91 1.94 1.88 6,090 0 0.1
04/03/2014
1.90
 77,320 1.86 1.90 1.81 320 0 0.0
03/03/2014
1.84
 93,730 1.84 1.97 1.83 2,290 0 0.0
28/02/2014
1.96
 53,810 1.80 1.96 1.80 130 0 0.0
27/02/2014
1.87
 58,570 1.94 1.94 1.80 300 0 0.0
26/02/2014
1.86
 187,650 1.81 1.86 1.81 0 0 0
25/02/2014
1.74
 151,320 1.73 1.74 1.67 0 0 0
24/02/2014
1.64
 123,510 1.55 1.64 1.55 4,800 0 0.1
21/02/2014
1.54
 54,690 1.52 1.58 1.51 0 0 0
20/02/2014
1.57
 77,650 1.58 1.58 1.52 5,000 0 0.1
19/02/2014
1.57
 34,170 1.60 1.61 1.57 20 0 0.0
18/02/2014
1.61
 28,280 1.64 1.64 1.58 0 0 0
17/02/2014
1.64
 36,930 1.64 1.65 1.58 0 0 0
14/02/2014
1.64
 188,690 1.57 1.67 1.57 7,000 0 0.1
13/02/2014
1.58
 53,440 1.58 1.60 1.54 50 0 0.0
12/02/2014
1.58
 4,820 1.57 1.60 1.55 100 0 0.0
11/02/2014
1.55
 94,330 1.58 1.60 1.54 19,000 0 0.2
10/02/2014
1.58
 43,280 1.61 1.63 1.57 5,300 0 0.1
07/02/2014
1.57
 25,950 1.63 1.63 1.57 2,800 0 0.0
06/02/2014
1.63
 20,470 1.58 1.65 1.58 2,510 0 0.0
27/01/2014
1.58
 23,100 1.52 1.58 1.50 9,350 280 0.1
24/01/2014
1.57
 49,360 1.51 1.57 1.50 7,100 0 0.1
23/01/2014
1.50
 67,240 1.50 1.55 1.45 3,000 0 0.0
22/01/2014
1.45
 103,940 1.38 1.47 1.37 17,000 0 0.2
21/01/2014
1.38
 110,840 1.29 1.38 1.27 10,000 0 0.1
20/01/2014
1.29
 2,000 1.29 1.29 1.29 0 0 0
17/01/2014
1.28
 5,880 1.27 1.28 1.27 5,880 0 0.1
16/01/2014
1.35
 10,030 1.27 1.35 1.22 7,000 0 0.1
15/01/2014
1.29
 920 1.32 1.32 1.29 0 0 0
14/01/2014
1.32
 250 1.32 1.32 1.32 0 0 0
13/01/2014
1.32
 1,010 1.28 1.32 1.28 0 0 0
10/01/2014
1.28
 2,020 1.28 1.28 1.28 0 0 0
09/01/2014
1.28
 17,610 1.29 1.31 1.28 9,000 0 0.1
08/01/2014
1.31
 9,150 1.29 1.31 1.29 7,900 0 0.1
07/01/2014
1.29
 24,410 1.28 1.29 1.27 11,800 0 0.1
06/01/2014
1.27
 8,230 1.27 1.27 1.25 7,200 0 0.1
03/01/2014
1.25
 8,350 1.25 1.25 1.25 7,000 0 0.1
02/01/2014
1.25
 1,070 1.25 1.25 1.25 620 0 0.0
31/12/2013
1.25
 1,500 1.22 1.25 1.22 0 0 0
30/12/2013
1.21
 3,580 1.24 1.24 1.21 0 0 0
27/12/2013
1.24
 400 1.24 1.24 1.24 0 0 0

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