CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
17.78
 379,560 17.70 17.87 17.62 587,290 26,440 23.7
03/12/2019
17.70
 347,870 17.41 17.91 17.28 39,700 4,420 1.5
02/12/2019
17.41
 479,370 16.73 17.41 16.67 12,470 3,400 0.4
29/11/2019
16.73
 103,420 16.56 16.75 16.52 32,190 0 1.3
28/11/2019
16.56
 114,170 16.65 16.65 16.44 16,480 2,300 0.6
27/11/2019
16.65
 152,830 16.63 16.75 16.48 5,240 2,800 0.1
26/11/2019
16.63
 278,160 16.65 16.77 16.52 28,980 910 1.1
25/11/2019
16.65
 133,740 16.56 16.82 16.23 427,220 3,350 16.8
22/11/2019
16.56
 133,490 16.75 16.86 16.48 213,700 6,020 8.3
21/11/2019
16.75
 270,370 16.75 16.98 16.60 7,150 11,920 -0.2
20/11/2019
16.75
 282,070 16.16 16.86 16.23 324,240 182,910 5.6
19/11/2019
16.16
 176,810 16.31 16.65 16.16 4,940 5,010 -0.0
18/11/2019
16.31
 157,100 16.35 16.44 16.10 8,260 0 0.3
15/11/2019
16.35
 80,600 16.23 16.52 16.08 183,140 180,010 0.1
14/11/2019
16.23
 249,020 16.79 16.79 16.23 28,080 30,010 -0.1
13/11/2019
16.79
 165,970 16.77 16.86 16.44 28,430 2,180 1.0
12/11/2019
16.77
 297,840 16.52 16.84 16.44 63,330 43,100 0.8
11/11/2019
16.52
 185,570 16.44 16.60 15.80 9,020 20,000 -0.4
08/11/2019
16.44
 298,340 15.85 16.44 15.68 44,710 30 1.7
07/11/2019
15.85
 114,890 16.01 16.01 15.72 1,430 1,130 0.0
06/11/2019
16.01
 96,390 15.97 16.04 15.85 28,910 0 1.1
05/11/2019
15.97
 94,350 16.16 16.16 15.91 27,750 0 1.1
04/11/2019
16.16
 346,490 15.89 16.20 15.91 34,420 2,250 1.2
01/11/2019
15.89
 270,790 15.34 15.93 15.34 17,570 0 0.7
31/10/2019
15.34
 231,420 14.90 15.34 14.96 12,580 0 0.5
30/10/2019
14.90
 108,590 14.88 14.96 14.79 25,200 0 0.9
29/10/2019
14.88
 132,800 14.92 14.96 14.83 0 0 0
28/10/2019
14.92
 135,340 14.75 15.00 14.75 1,870 17,390 -0.5
25/10/2019
14.75
 100,790 14.67 14.88 14.62 0 15,010 -0.5
24/10/2019
14.67
 162,110 14.71 14.71 14.58 0 0 0
23/10/2019
14.71
 115,630 14.62 14.73 14.58 30,000 1,620 1.0
22/10/2019
14.62
 98,060 14.67 14.75 14.58 30,000 0 1.0
21/10/2019
14.67
 107,560 14.75 14.88 14.62 0 0 0
18/10/2019
14.75
 66,820 14.71 14.79 14.62 30,000 5,000 0.9
17/10/2019
14.71
 91,640 14.75 14.79 14.65 40,080 2,070 1.3
16/10/2019
14.75
 117,470 14.75 14.83 14.67 70,000 0 2.5
15/10/2019
14.75
 93,850 14.71 15.09 14.62 200 0 0.0
14/10/2019
14.71
 60,930 14.81 14.86 14.60 0 0 0
11/10/2019
14.81
 53,060 14.58 14.83 14.46 0 0 0
10/10/2019
14.58
 132,320 14.71 14.92 14.58 0 0 0
09/10/2019
14.71
 111,760 14.33 14.83 14.20 0 0 0
08/10/2019
14.33
 90,380 14.46 14.58 14.29 0 0 0
07/10/2019
14.46
 155,720 14.62 14.62 14.35 0 0 0
04/10/2019
14.62
 92,000 14.58 14.90 14.48 0 280 -0.0
03/10/2019
14.58
 61,720 14.46 14.58 14.33 0 0 0
02/10/2019
14.46
 61,010 14.43 14.48 14.29 4,000 0 0.1
01/10/2019
14.43
 115,350 14.16 14.58 14.18 0 0 0
30/09/2019
14.16
 103,420 14.37 14.37 14.12 7,400 0 0.2
27/09/2019
14.37
 100,120 14.58 14.58 14.29 4,050 400 0.1
26/09/2019
14.58
 123,680 14.79 14.83 14.41 30,000 300 1.0
25/09/2019
14.79
 226,370 14.92 15.13 14.73 400 3,600 -0.1
24/09/2019
14.92
 226,590 14.75 15.05 14.67 0 0 0
23/09/2019
14.75
 49,430 14.67 14.75 14.33 0 0 0
20/09/2019
14.67
 108,950 14.65 14.96 14.62 4,000 0 0.1
19/09/2019
14.65
 68,030 14.41 14.71 14.41 350 0 0.0
18/09/2019
14.41
 97,480 14.08 14.41 14.03 38,050 0 1.3
17/09/2019
14.08
 81,450 14.03 14.16 13.91 26,000 0 0.9
16/09/2019
14.03
 80,640 14.16 14.33 13.91 6,470 0 0.2
13/09/2019
14.16
 104,810 14.29 14.54 14.03 35,050 0 1.2
12/09/2019
14.29
 298,700 13.95 14.29 13.80 92,000 0 3.1
11/09/2019
13.95
 273,060 13.91 13.99 13.76 382,094 251,494 4.3
10/09/2019
13.91
 196,680 13.46 14.03 13.49 143,000 0 4.7
09/09/2019
13.46
 74,700 13.06 13.49 12.85 64,000 0 2.0
06/09/2019
13.06
 46,640 12.90 13.17 12.90 0 0 0
05/09/2019
12.90
 69,060 12.85 13.06 12.85 0 0 0
04/09/2019
12.85
 29,500 12.94 13.28 12.85 0 0 0
03/09/2019
12.94
 65,350 13.46 13.46 12.92 0 19,880 -0.6
30/08/2019
13.46
 41,270 13.02 13.49 12.77 30,000 11,980 0.6
29/08/2019
13.02
 27,450 13.02 13.02 12.64 0 9,740 -0.3
28/08/2019
13.02
 72,560 13.49 13.49 12.98 0 0 0
27/08/2019
13.49
 145,820 13.49 13.49 12.85 0 0 0
26/08/2019
13.49
 54,050 13.65 13.65 12.85 50 0 0.0
23/08/2019
13.65
 62,520 13.70 13.70 13.49 0 0 0
22/08/2019
13.70
 38,730 13.89 13.89 13.49 0 0 0
21/08/2019
13.89
 22,820 13.40 13.89 13.40 0 0 0
20/08/2019
13.40
 34,320 13.49 13.49 13.15 10 10,000 -0.3
19/08/2019
13.49
 134,330 13.49 13.49 12.64 3,000 0 0.1
16/08/2019
13.49
 38,710 13.70 13.82 13.28 50 0 0.0
15/08/2019
13.70
 14,730 13.70 13.70 13.49 0 0 0
14/08/2019
13.70
 132,090 14.08 14.33 13.70 6,900 30,240 -0.8
13/08/2019
14.08
 92,140 14.12 14.29 13.53 3,500 28,760 -0.8
12/08/2019
14.12
 115,160 14.65 14.65 13.97 3,000 22,000 -0.6
09/08/2019
14.65
 156,010 14.65 14.65 14.20 6,000 68,490 -2.1
08/08/2019
14.65
 96,410 14.71 14.71 14.37 0 11,720 -0.4
07/08/2019
14.71
 88,700 14.71 14.75 14.33 1,030 27,990 -0.9
06/08/2019
14.71
 158,360 14.92 14.92 14.54 3,800 49,700 -1.6
05/08/2019
14.92
 139,260 15.02 15.02 14.58 0 0 0
02/08/2019
15.02
 7,230 15.11 15.11 14.81 0 0 0
01/08/2019
15.11
 21,420 15.17 15.34 14.88 0 0 0
31/07/2019
15.17
 43,740 14.75 15.17 14.75 0 30 -0.0
30/07/2019
14.75
 44,070 14.75 14.88 14.67 0 0 0
29/07/2019
14.75
 56,750 14.75 14.79 14.54 600 0 0.0
26/07/2019
14.75
 92,660 14.75 14.81 14.58 0 0 0
25/07/2019
14.75
 125,870 14.46 14.96 14.43 200 0 0.0
24/07/2019
14.46
 184,240 14.71 14.71 14.41 10,050 6,930 0.1
23/07/2019
14.71
 177,890 14.83 14.86 14.67 800 21,500 -0.7
22/07/2019
14.83
 93,740 15.38 15.38 14.75 0 0 0
19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/07/2019
15.38
 129,690 15.29 15.47 14.56 0 0 0
18/07/2019
15.29
 126,770 15.38 15.54 15.28 2,000 0 0.1
17/07/2019
15.38
 307,690 15.44 15.44 15.31 2,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |