CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |