CTCP Đông Hải Bến Tre (dhc)

36.20
-0.30
(-0.82%)
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)
06/06/2024
29.17
 501,200 29.17 29.30 28.84 205,600 3,900 8.8
05/06/2024
29.23
 1,195,800 28.41 29.30 28.14 676,800 0 29.6
04/06/2024
28.24
 571,400 28.34 28.37 27.97 162,900 18,500 6.1
03/06/2024
28.21
 652,800 28.84 28.84 28.17 83,700 148,700 -2.8
31/05/2024
28.31
 635,200 28.17 28.64 27.97 294,400 68,100 9.6
30/05/2024
28.11
 869,100 27.54 28.47 27.38 330,100 1,300 13.9
29/05/2024
27.58
 825,200 27.31 27.97 27.18 48,700 45,100 0.1
28/05/2024
27.28
 491,000 27.11 27.28 26.65 90,900 56,800 1.4
27/05/2024
26.91
 342,600 27.18 27.38 26.68 13,000 7,500 0.2
24/05/2024
27.11
 861,200 27.74 27.84 26.78 38,000 23,200 0.6
23/05/2024
27.84
 878,300 27.11 28.21 26.98 18,800 34,200 -0.7
22/05/2024
27.11
 769,300 26.85 27.71 26.81 25,600 43,000 -0.7
21/05/2024
26.81
 607,200 27.05 27.05 26.52 10,100 18,300 -0.3
20/05/2024
26.98
 496,500 27.21 27.54 26.95 30,500 136,600 -4.4
16/05/2024
25.95
 322,900 26.25 26.25 25.89 19,600 109,900 -3.5
15/05/2024
25.85
 449,500 25.75 26.15 25.69 22,100 1,200 0.8
14/05/2024
25.72
 146,100 25.32 25.72 25.32 2,600 100 0.1
13/05/2024
25.32
 776,100 26.02 26.02 25.26 9,000 139,300 -5.0
10/05/2024
25.85
 388,300 26.18 26.32 25.85 2,400 9,800 -0.3
09/05/2024
26.12
 626,200 26.12 26.91 26.02 3,400 35,300 -1.3
08/05/2024
25.85
 370,600 25.85 25.99 25.65 10,200 9,400 0.0
07/05/2024
25.82
 389,500 25.92 26.12 25.72 8,200 10,800 -0.1
06/05/2024
25.85
 489,900 25.26 26.05 25.26 51,300 4,500 1.8
03/05/2024
25.22
 177,700 25.46 25.46 25.19 9,600 100 0.4
02/05/2024
25.19
 122,600 25.19 25.46 25.12 800 4,900 -0.2
26/04/2024
25.19
 403,400 25.42 25.42 24.93 1,600 282,700 -10.7
25/04/2024
25.42
 237,600 25.92 25.92 25.42 4,000 130,900 -4.9
24/04/2024
25.92
 44,600 25.72 26.05 25.65 5,400 2,000 0.1
23/04/2024
25.52
 80,400 25.65 25.65 25.22 500 3,000 -0.1
22/04/2024
25.39
 155,200 25.99 26.18 25.19 9,400 100,500 -3.5
19/04/2024
25.19
 424,800 25.39 25.39 24.53 6,900 113,300 -4.0
17/04/2024
25.59
 234,600 26.18 26.35 25.32 5,200 56,900 -2.0
16/04/2024
26.05
 387,400 26.09 26.18 25.55 18,700 4,100 0.6
15/04/2024
26.05
 388,800 27.84 27.84 26.02 14,400 40,900 -1.1
12/04/2024
27.91
 168,100 27.64 27.91 27.54 600 19,400 -0.8
11/04/2024
27.58
 134,000 27.51 27.68 27.38 2,700 15,800 -0.5
10/04/2024
27.58
 206,700 28.17 28.27 27.58 300 59,500 -2.5
09/04/2024
27.97
 162,800 27.88 28.07 27.88 14,300 300 0.6
08/04/2024
27.94
 269,800 28.24 28.24 27.84 32,400 78,400 -2.0
05/04/2024
28.31
 332,900 28.50 28.64 28.24 5,700 39,100 -1.4
04/04/2024
28.64
 349,600 29.04 29.23 28.57 2,500 210,400 -9.0
03/04/2024
29.23
 717,000 29.10 29.70 28.90 156,100 86,800 3.1
02/04/2024
29.00
 232,700 28.50 29.07 28.21 18,100 1,200 0.7
01/04/2024
28.50
 466,100 28.97 28.97 28.50 7,200 234,300 -9.8
29/03/2024
28.94
 181,800 29.10 29.20 28.94 5,000 29,600 -1.1
28/03/2024
29.13
 469,600 29.04 29.50 28.97 4,000 3,000 0.0
27/03/2024
29.04
 370,200 29.17 29.17 28.90 0 100,300 -4.4
26/03/2024
28.97
 210,800 28.80 28.97 28.54 4,100 80,300 -3.3
25/03/2024
28.90
 479,200 29.17 29.30 28.50 231,800 133,100 4.3
22/03/2024
29.17
 474,600 29.17 29.57 28.90 22,400 122,700 -4.4
21/03/2024
29.37
 825,100 28.97 29.90 28.97 39,900 175,500 -6.0
20/03/2024
28.94
 224,600 29.17 29.40 28.70 9,400 22,700 -0.6
19/03/2024
29.17
 306,800 29.00 29.63 29.00 3,200 60,100 -2.5
18/03/2024
28.97
 646,600 30.43 30.59 28.57 183,700 85,600 4.4
15/03/2024
30.43
 630,100 30.53 30.56 30.13 195,600 6,900 8.6
14/03/2024
30.49
 1,161,800 29.04 31.26 29.04 332,800 68,000 12.0
13/03/2024
29.23
 618,500 28.77 29.50 28.57 191,000 3,100 8.3
12/03/2024
28.37
 248,600 28.31 28.60 28.07 39,300 101,000 -2.6
11/03/2024
28.31
 698,000 27.97 28.84 27.84 181,800 9,100 7.4
08/03/2024
27.97
 266,900 28.70 28.77 27.97 100,600 15,600 3.6
07/03/2024
28.50
 422,300 28.04 28.50 27.51 177,400 140,150 1.6
06/03/2024
28.01
 297,300 28.44 28.44 27.97 125,600 83,500 1.8
05/03/2024
28.37
 312,700 28.44 28.50 28.17 3,650 22,700 -0.8
04/03/2024
28.44
 797,500 28.17 28.97 28.17 153,200 105,200 2.1
01/03/2024
27.91
 362,000 27.71 27.91 27.64 1,500 114,000 -4.7
29/02/2024
27.71
 249,700 27.97 27.97 27.38 0 30,300 -1.3
28/02/2024
27.97
 249,200 28.04 28.14 27.64 6,500 40,800 -1.4
27/02/2024
28.04
 593,500 28.11 28.24 27.71 116,600 102,608 0.6
26/02/2024
28.11
 418,900 27.68 28.24 27.61 48,300 15,300 1.4
23/02/2024
27.58
 257,400 28.31 28.37 27.58 16,700 3,277 0.6
22/02/2024
28.31
 762,600 27.44 28.70 27.31 249,000 800 10.5
21/02/2024
27.51
 278,400 27.71 27.71 27.34 55,100 101,830 -1.9
20/02/2024
27.58
 101,600 27.74 27.74 27.54 4,900 0 0.2
19/02/2024
27.71
 190,200 27.64 28.04 27.61 28,400 100 1.2
16/02/2024
27.58
 386,400 27.74 27.78 27.54 116,300 3,900 4.7
15/02/2024
27.84
 224,700 28.17 28.17 27.38 67,800 9,900 2.4
07/02/2024
27.91
 266,400 28.17 28.17 27.81 137,400 80,000 2.4
06/02/2024
27.84
 185,000 28.07 28.07 27.51 87,200 10,350 3.2
05/02/2024
27.84
 355,100 27.88 28.14 27.78 150,200 33,900 4.9
02/02/2024
27.88
 486,300 27.91 28.17 27.81 255,800 21,200 9.9
01/02/2024
27.88
 434,200 28.11 28.17 27.84 184,500 35,700 6.3
31/01/2024
28.04
 622,700 27.28 28.31 27.05 270,300 5,300 11.1
30/01/2024
26.98
 215,600 26.58 27.01 26.58 41,900 8,100 1.4
29/01/2024
26.38
 200,900 26.65 26.88 26.28 68,500 126,900 -2.3
26/01/2024
26.58
 188,400 26.91 27.11 26.48 36,600 101,400 -2.6
25/01/2024
26.85
 89,200 27.01 27.15 26.85 15,000 31,400 -0.7
24/01/2024
26.98
 140,500 26.95 27.18 26.91 25,000 400 1.0
23/01/2024
26.95
 74,900 27.18 27.25 26.91 31,400 5,400 1.1
22/01/2024
26.91
 223,500 27.44 27.44 26.91 5,900 1,500 0.2
19/01/2024
27.44
 212,600 27.64 27.64 27.41 65,700 16,000 2.1
18/01/2024
27.58
 603,600 27.21 27.68 27.21 279,500 500 11.6
17/01/2024
27.21
 136,000 27.38 27.51 27.18 68,300 3,600 2.7
16/01/2024
27.51
 236,900 27.51 27.68 27.38 155,300 0 6.4
15/01/2024
27.51
 357,100 26.95 27.71 26.75 250,500 10,400 9.9
12/01/2024
26.95
 364,000 26.65 27.01 26.65 197,500 4,800 7.8
11/01/2024
27.01
 90,500 27.01 27.31 27.01 46,300 200 1.9
10/01/2024
27.01
 265,700 27.44 27.51 27.01 116,200 400 4.8
09/01/2024
27.44
 551,000 27.51 27.74 27.18 397,000 0 16.4
08/01/2024
27.58
 897,500 26.85 27.74 26.78 502,800 8,000 20.5
05/01/2024
26.52
 467,300 25.99 26.75 25.72 219,800 50,400 6.7

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