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)
31/05/2024
29.05
 635,200 28.91 29.39 28.71 294,400 68,100 9.6
30/05/2024
28.85
 869,100 28.27 29.22 28.10 330,100 1,300 13.9
29/05/2024
28.30
 825,200 28.03 28.71 27.89 48,700 45,100 0.1
28/05/2024
28.00
 491,000 27.83 28.00 27.35 90,900 56,800 1.4
27/05/2024
27.62
 342,600 27.89 28.10 27.38 13,000 7,500 0.2
24/05/2024
27.83
 861,200 28.47 28.57 27.49 38,000 23,200 0.6
23/05/2024
28.57
 878,300 27.83 28.95 27.69 18,800 34,200 -0.7
22/05/2024
27.83
 769,300 27.55 28.44 27.52 25,600 43,000 -0.7
21/05/2024
27.52
 607,200 27.76 27.76 27.21 10,100 18,300 -0.3
20/05/2024
27.69
 496,500 27.93 28.27 27.66 30,500 136,600 -4.4
17/05/2024
24.83
 461,200 24.32 24.83 24.12 218,000 37,000 6.5
16/05/2024
26.64
 322,900 26.94 26.94 26.57 19,600 109,900 -3.5
15/05/2024
26.53
 449,500 26.43 26.84 26.36 22,100 1,200 0.8
14/05/2024
26.40
 146,100 25.99 26.40 25.99 2,600 100 0.1
13/05/2024
25.99
 776,100 26.70 26.70 25.92 9,000 139,300 -5.0
10/05/2024
26.53
 388,300 26.87 27.01 26.53 2,400 9,800 -0.3
09/05/2024
26.81
 626,200 26.81 27.62 26.70 3,400 35,300 -1.3
08/05/2024
26.53
 370,600 26.53 26.67 26.33 10,200 9,400 0.0
07/05/2024
26.50
 389,500 26.60 26.81 26.40 8,200 10,800 -0.1
06/05/2024
26.53
 489,900 25.92 26.74 25.92 51,300 4,500 1.8
03/05/2024
25.89
 177,700 26.13 26.13 25.85 9,600 100 0.4
02/05/2024
25.85
 122,600 25.85 26.13 25.79 800 4,900 -0.2
01/05/2024
27.21
 467,300 26.67 27.45 26.40 219,800 50,400 6.7
30/04/2024
24.83
 461,200 24.32 24.83 24.12 218,000 37,000 6.5
29/04/2024
24.83
 461,200 24.32 24.83 24.12 218,000 37,000 6.5
26/04/2024
25.85
 403,400 26.09 26.09 25.58 1,600 282,700 -10.7
25/04/2024
26.09
 237,600 26.60 26.60 26.09 4,000 130,900 -4.9
24/04/2024
26.60
 44,600 26.40 26.74 26.33 5,400 2,000 0.1
23/04/2024
26.19
 80,400 26.33 26.33 25.89 500 3,000 -0.1
22/04/2024
26.06
 155,200 26.67 26.87 25.85 9,400 100,500 -3.5
19/04/2024
25.85
 424,800 26.06 26.06 25.17 6,900 113,300 -4.0
18/04/2024
24.83
 461,200 24.32 24.83 24.12 218,000 37,000 6.5
17/04/2024
26.26
 234,600 26.87 27.04 25.99 5,200 56,900 -2.0
16/04/2024
26.74
 387,400 26.77 26.87 26.23 18,700 4,100 0.6
15/04/2024
26.74
 388,800 28.57 28.57 26.70 14,400 40,900 -1.1
12/04/2024
28.64
 168,100 28.37 28.64 28.27 600 19,400 -0.8
11/04/2024
28.30
 134,000 28.23 28.40 28.10 2,700 15,800 -0.5
10/04/2024
28.30
 206,700 28.91 29.02 28.30 300 59,500 -2.5
09/04/2024
28.71
 162,800 28.61 28.81 28.61 14,300 300 0.6
08/04/2024
28.68
 269,800 28.98 28.98 28.57 32,400 78,400 -2.0
05/04/2024
29.05
 332,900 29.25 29.39 28.98 5,700 39,100 -1.4
04/04/2024
29.39
 349,600 29.80 30.00 29.32 2,500 210,400 -9.0
03/04/2024
30.00
 717,000 29.87 30.48 29.66 156,100 86,800 3.1
02/04/2024
29.77
 232,700 29.25 29.83 28.95 18,100 1,200 0.7
01/04/2024
29.25
 466,100 29.73 29.73 29.25 7,200 234,300 -9.8
29/03/2024
29.70
 181,800 29.87 29.97 29.70 5,000 29,600 -1.1
28/03/2024
29.90
 469,600 29.80 30.28 29.73 4,000 3,000 0.0
27/03/2024
29.80
 370,200 29.94 29.94 29.66 0 100,300 -4.4
26/03/2024
29.73
 210,800 29.56 29.73 29.29 4,100 80,300 -3.3
25/03/2024
29.66
 479,200 29.94 30.07 29.25 231,800 133,100 4.3
22/03/2024
29.94
 474,600 29.94 30.34 29.66 22,400 122,700 -4.4
21/03/2024
30.14
 825,100 29.73 30.68 29.73 39,900 175,500 -6.0
20/03/2024
29.70
 224,600 29.94 30.17 29.46 9,400 22,700 -0.6
19/03/2024
29.94
 306,800 29.77 30.41 29.77 3,200 60,100 -2.5
18/03/2024
29.73
 646,600 31.23 31.40 29.32 183,700 85,600 4.4
15/03/2024
31.23
 630,100 31.33 31.36 30.92 195,600 6,900 8.6
14/03/2024
31.30
 1,161,800 29.80 32.08 29.80 332,800 68,000 12.0
13/03/2024
30.00
 618,500 29.53 30.28 29.32 191,000 3,100 8.3
12/03/2024
29.12
 248,600 29.05 29.36 28.81 39,300 101,000 -2.6
11/03/2024
29.05
 698,000 28.71 29.60 28.57 181,800 9,100 7.4
08/03/2024
28.71
 266,900 29.46 29.53 28.71 100,600 15,600 3.6
07/03/2024
29.25
 422,300 28.78 29.25 28.23 177,400 140,150 1.6
06/03/2024
28.74
 297,300 29.19 29.19 28.71 125,600 83,500 1.8
05/03/2024
29.12
 312,700 29.19 29.25 28.91 3,650 22,700 -0.8
04/03/2024
29.19
 797,500 28.91 29.73 28.91 153,200 105,200 2.1
01/03/2024
28.64
 362,000 28.44 28.64 28.37 1,500 114,000 -4.7
29/02/2024
28.44
 249,700 28.71 28.71 28.10 0 30,300 -1.3
28/02/2024
28.71
 249,200 28.78 28.88 28.37 6,500 40,800 -1.4
27/02/2024
28.78
 593,500 28.85 28.98 28.44 116,600 102,608 0.6
26/02/2024
28.85
 418,900 28.40 28.98 28.34 48,300 15,300 1.4
23/02/2024
28.30
 257,400 29.05 29.12 28.30 16,700 3,277 0.6
22/02/2024
29.05
 762,600 28.17 29.46 28.03 249,000 800 10.5
21/02/2024
28.23
 278,400 28.44 28.44 28.06 55,100 101,830 -1.9
20/02/2024
28.30
 101,600 28.47 28.47 28.27 4,900 0 0.2
19/02/2024
28.44
 190,200 28.37 28.78 28.34 28,400 100 1.2
16/02/2024
28.30
 386,400 28.47 28.51 28.27 116,300 3,900 4.7
15/02/2024
28.57
 224,700 28.91 28.91 28.10 67,800 9,900 2.4
14/02/2024
24.83
 461,200 24.32 24.83 24.12 218,000 37,000 6.5
13/02/2024
24.83
 461,200 24.32 24.83 24.12 218,000 37,000 6.5
12/02/2024
24.29
 267,900 23.54 24.32 23.54 41,100 8,800 1.1
09/02/2024
25.89
 98,000 25.82 25.89 25.65 31,500 6,400 1.0
08/02/2024
25.99
 112,400 25.96 26.19 25.85 7,200 12,300 -0.2
07/02/2024
28.64
 266,400 28.91 28.91 28.54 137,400 80,000 2.4
06/02/2024
28.57
 185,000 28.81 28.81 28.23 87,200 10,350 3.2
05/02/2024
28.57
 355,100 28.61 28.88 28.51 150,200 33,900 4.9
02/02/2024
28.61
 486,300 28.64 28.91 28.54 255,800 21,200 9.9
01/02/2024
28.61
 434,200 28.85 28.91 28.57 184,500 35,700 6.3
31/01/2024
28.78
 622,700 28.00 29.05 27.76 270,300 5,300 11.1
30/01/2024
27.69
 215,600 27.28 27.72 27.28 41,900 8,100 1.4
29/01/2024
27.08
 200,900 27.35 27.59 26.98 68,500 126,900 -2.3
26/01/2024
27.28
 188,400 27.62 27.83 27.18 36,600 101,400 -2.6
25/01/2024
27.55
 89,200 27.72 27.86 27.55 15,000 31,400 -0.7
24/01/2024
27.69
 140,500 27.66 27.89 27.62 25,000 400 1.0
23/01/2024
27.66
 74,900 27.89 27.96 27.62 31,400 5,400 1.1
22/01/2024
27.62
 223,500 28.17 28.17 27.62 5,900 1,500 0.2
19/01/2024
28.17
 212,600 28.37 28.37 28.13 65,700 16,000 2.1
18/01/2024
28.30
 603,600 27.93 28.40 27.93 279,500 500 11.6
17/01/2024
27.93
 136,000 28.10 28.23 27.89 68,300 3,600 2.7
16/01/2024
28.23
 236,900 28.23 28.40 28.10 155,300 0 6.4
15/01/2024
28.23
 357,100 27.66 28.44 27.45 250,500 10,400 9.9

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