CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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
(2025-12-29) 		0.70 2.10% 6,727,300 -425,600 -15.1
33.30
34.95
33.80
2 tháng
(2025-12-01) 		1.25 3.82% 12,071,900 -624,600 -21.5
32.05
34.95
33.80
3 tháng
(2025-10-30) 		-1.25 -3.55% 16,698,400 -1,171,900 -40.2
32.05
35.25
33.80
6 tháng
(2025-08-01) 		3.98 13.27% 41,803,700 -619,380 -26.2
29.73
36.77
33.80
12 tháng
(2025-02-03) 		6.79 24.94% 75,609,500 -4,683,707 -142.8
20.16
36.77
33.80
24 tháng
(2024-02-15) 		1.72 5.33% 149,899,200 -2,971,251 -68.2
20.16
36.77
33.80
36 tháng
(2023-02-13) 		8.80 34.94% 204,977,200 -261,775 46.5
20.16
36.77
33.80
60 tháng
(2021-02-23) 		0.38 1.14% 345,277,300 3,021,005 323.5
18.97
55.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
15.44
 96,010 15.44 15.49 15.38 0 0 0
15/07/2019
15.44
 177,840 15.44 15.49 15.35 0 0 0
12/07/2019
15.44
 208,900 15.49 15.52 15.31 0 0 0
11/07/2019
15.49
 329,160 15.52 15.52 15.24 67,050 0 2.9
10/07/2019
15.52
 167,950 15.58 15.58 15.28 15,100 0 0.7
09/07/2019
15.58
 147,280 15.56 15.59 15.51 24,000 0 1.1
08/07/2019
15.56
 217,370 15.56 15.68 15.49 1,000 0 0.0
05/07/2019
15.56
 203,700 15.17 15.80 15.24 400 0 0.0
04/07/2019
15.17
 145,950 15.05 15.17 15.03 0 4,000 -0.2
03/07/2019
15.05
 99,000 15.10 15.17 15.05 0 0 0
02/07/2019
15.10
 120,930 15.17 15.21 15.03 48,000 0 2.1
01/07/2019
15.17
 91,900 15.10 15.17 15.07 0 0 0
28/06/2019
15.10
 142,880 15.07 15.10 14.98 0 10 -0.0
27/06/2019
15.07
 287,990 15.22 15.24 15.07 0 0 0
26/06/2019
15.22
 191,850 14.89 15.28 14.89 0 0 0
25/06/2019
14.89
 154,530 14.82 15.07 14.68 0 0 0
24/06/2019
14.82
 129,470 14.94 14.96 14.72 0 0 0
21/06/2019
14.94
 116,040 15.07 15.10 14.94 0 0 0
20/06/2019
15.07
 78,400 15.07 15.14 15.00 0 0 0
19/06/2019
15.07
 131,820 15.07 15.17 15.03 2,000 0 0.1
18/06/2019
15.07
 75,630 15.14 15.14 15.05 0 0 0
17/06/2019
15.14
 100,040 15.26 15.28 15.07 21,190 0 0.9
14/06/2019
15.26
 120,350 15.26 15.31 15.17 20,380 0 0.9
13/06/2019
15.26
 73,960 15.26 15.31 15.07 0 0 0
12/06/2019
15.26
 55,770 15.10 15.45 15.07 500 25,570 -1.1
11/06/2019
15.10
 346,950 14.61 15.21 14.61 100,000 215,093 -4.8
10/06/2019
14.61
 115,710 14.54 14.72 14.43 0 100,000 -4.2
07/06/2019
14.54
 90,230 14.43 14.54 14.40 4,810 22,000 -0.7
06/06/2019
14.43
 120,990 14.33 14.47 14.29 2,000 15,000 -0.5
05/06/2019
14.33
 23,500 14.47 14.54 14.29 800 0 0.0
04/06/2019
14.47
 159,570 14.40 14.57 14.29 45,000 0 1.9
03/06/2019
14.40
 128,540 14.68 14.75 14.33 2,850 0 0.1
31/05/2019
14.68
 138,190 14.82 14.86 14.68 0 20,000 -0.8
30/05/2019
14.82
 333,640 14.57 14.82 14.40 43,800 6,150 1.6
29/05/2019
14.57
 175,990 14.40 14.65 14.43 55,500 22,500 1.4
28/05/2019
14.40
 78,880 14.38 14.40 14.08 12,500 0 0.5
27/05/2019
14.38
 237,370 14.57 14.57 13.89 0 128,100 -5.1
24/05/2019
14.57
 241,210 14.36 14.61 14.36 3,270 56,040 -2.2
23/05/2019
14.36
 143,920 14.36 14.43 14.19 5,120 5,340 -0.0
22/05/2019
14.36
 540,750 14.22 14.57 14.26 106,920 274,910 -6.9
21/05/2019
14.22
 255,840 13.70 14.40 13.63 120,880 72,850 1.9
20/05/2019
13.70
 70,880 13.70 13.73 13.56 16,000 0 0.6
17/05/2019
13.70
 87,920 13.70 13.87 13.66 18,400 0 0.7
16/05/2019
13.70
 99,130 14.01 14.05 13.70 9,600 51,000 -1.6
15/05/2019
14.01
 76,080 13.70 14.05 13.68 31,140 120 1.2
14/05/2019
13.70
 121,890 13.73 13.73 13.52 2,420 300 0.1
13/05/2019
13.73
 102,850 14.05 14.05 13.70 3,970 2,900 0.0
10/05/2019
14.05
 53,230 13.87 14.40 13.87 21,900 7,400 0.6
09/05/2019
13.87
 15,740 14.08 14.08 13.87 0 0 0
08/05/2019
14.08
 60,810 13.96 14.12 13.87 12,000 2,160 0.4
07/05/2019
13.96
 86,850 13.89 14.12 13.89 62,800 0 2.5
06/05/2019
13.89
 131,220 14.05 14.05 13.70 40,000 7,010 1.3
03/05/2019
14.05
 273,940 14.26 14.26 13.70 0 0 0
02/05/2019
14.26
 70,160 14.29 15.10 14.22 25,300 580 1.0
26/04/2019
14.29
 84,370 14.40 14.40 14.05 30,000 0 1.2
25/04/2019
14.40
 157,910 13.85 14.40 13.73 30,000 200,000 -6.8
24/04/2019
13.85
 119,580 13.77 13.98 13.77 4,250 0 0.2
23/04/2019
13.77
 104,070 13.84 13.84 13.52 200 12,330 -0.5
22/04/2019
13.84
 96,340 14.15 14.15 13.66 0 0 0
19/04/2019
14.15
 261,280 13.77 14.15 13.70 7,970 0 0.3
18/04/2019
13.77
 204,530 13.49 13.80 13.49 100 0 0.0
17/04/2019
13.49
 152,410 13.17 13.64 13.17 50,000 100,070 -2.0
16/04/2019
13.17
 88,840 13.13 13.17 12.92 100 0 0.0
12/04/2019
13.13
 95,180 13.17 13.28 13.10 1,000 430 0.0

Chính sách bảo mật | Điều khoản sử dụng |