CTCP Đông Hải Bến Tre (dhc)

33.85
0.05
(0.15%)
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)
11/04/2019
13.17
 106,270 13.03 13.31 13.06 10,100 0 0.4
10/04/2019
13.03
 203,730 12.71 13.10 12.75 7,000 0 0.3
09/04/2019
12.71
 96,030 12.68 13.06 12.68 2,000 500,000 -18.7
08/04/2019
12.68
 34,330 12.68 13.10 12.64 14,600 0 0.5
05/04/2019
12.68
 90,580 12.47 12.85 12.47 6,880 650 0.2
04/04/2019
12.47
 73,730 12.38 12.82 12.38 4,700 0 0.2
03/04/2019
12.38
 21,560 12.43 12.43 12.29 1,760 0 0.1
02/04/2019
12.43
 89,440 12.54 12.61 12.29 4,000 0 0.1
01/04/2019
12.54
 107,800 12.29 12.54 12.12 46,000 0 1.6
29/03/2019
12.29
 73,340 12.40 12.57 12.12 11,330 0 0.4
28/03/2019
12.40
 56,830 12.64 12.73 12.33 4,570 0 0.2
27/03/2019
12.64
 146,280 12.85 12.99 12.57 35,980 4,770 1.1
26/03/2019
12.85
 146,520 12.85 12.92 12.64 48,520 11,010 1.4
25/03/2019
12.85
 262,310 12.75 12.92 12.22 66,280 101,080 -1.3
22/03/2019
12.75
 329,820 12.64 12.85 12.50 128,300 131,300 -0.1
21/03/2019
12.64
 264,550 11.84 12.66 11.94 18,990 25,680 -0.2
20/03/2019
11.84
 32,230 12.08 12.08 11.62 0 0 0
19/03/2019
12.08
 98,370 11.62 12.08 11.59 35,500 0 1.2
18/03/2019
11.62
 22,900 11.69 11.87 11.62 2,000 0 0.1
15/03/2019
11.69
 50,560 11.69 11.87 11.59 0 0 0
14/03/2019
11.69
 50,860 11.87 11.92 11.66 16,460 26,000 -0.3
13/03/2019
11.87
 41,980 11.54 11.87 11.59 476,665 476,665 0
12/03/2019
11.54
 71,920 11.59 11.94 11.54 22,000 490 0.7
11/03/2019
11.59
 92,960 11.80 11.80 11.59 11,930 0 0.4
08/03/2019
11.80
 67,810 11.80 11.87 11.66 600 19,070 -0.6
07/03/2019
11.80
 86,360 11.92 11.94 11.80 15,000 2,000 0.4
06/03/2019
11.92
 55,950 11.94 12.12 11.82 1,000 1,200 -0.0
05/03/2019
11.94
 122,050 12.01 12.20 11.68 0 0 0
04/03/2019
12.01
 164,350 12.36 12.61 11.98 210,000 250,000 -1.4
01/03/2019
12.36
 98,370 12.19 12.47 12.19 0 0 0
28/02/2019
12.19
 138,510 12.15 12.64 12.15 10 0 0.0
27/02/2019
12.15
 277,040 11.87 12.57 11.94 25,000 48,260 -0.8
26/02/2019
11.87
 122,050 11.69 12.22 11.69 60,000 2,040 2.0
25/02/2019
11.69
 103,230 11.87 12.01 11.69 8,500 0 0.3
22/02/2019
11.87
 243,320 12.06 12.19 11.77 33,660 0 1.1
21/02/2019
12.06
 180,820 11.48 12.12 11.45 59,000 0 2.0
20/02/2019
11.48
 166,430 10.99 11.75 10.99 34,000 0 1.1
19/02/2019
10.99
 127,370 10.78 11.17 10.85 35,000 0 1.1
18/02/2019
10.78
 117,490 10.75 10.85 10.71 38,000 0 1.2
15/02/2019
10.75
 48,540 10.71 10.85 10.68 0 3,880 -0.1
14/02/2019
10.71
 46,130 10.54 10.89 10.55 0 2,000 -0.1
13/02/2019
10.54
 43,280 10.71 10.71 10.38 0 4,000 -0.1
12/02/2019
10.71
 86,040 10.89 11.06 10.64 0 0 0
11/02/2019
10.89
 28,100 10.82 11.03 10.80 0 0 0
01/02/2019
10.82
 14,250 10.85 10.89 10.54 100 0 0.0
31/01/2019
10.85
 3,860 10.82 10.96 10.71 1,100 0 0.0
30/01/2019
10.82
 26,370 10.69 10.89 10.73 0 0 0
29/01/2019
10.69
 48,230 10.66 10.89 10.66 30,200 0 0.9
28/01/2019
10.66
 7,690 10.96 11.20 10.59 0 0 0
25/01/2019
10.96
 17,730 11.05 11.41 10.89 200 0 0.0
24/01/2019
11.05
 79,110 10.99 11.06 10.89 56,100 0 1.8
23/01/2019
10.99
 93,200 10.89 11.06 10.57 64,590 0 2.0
22/01/2019
10.89
 111,470 10.85 10.96 10.64 85,000 0 2.6
21/01/2019
10.85
 121,140 10.71 10.85 10.26 45,000 0 1.4
18/01/2019
10.71
 126,070 10.69 10.71 10.54 30 0 0.0
17/01/2019
10.69
 46,890 10.69 10.78 10.61 0 0 0
16/01/2019
10.69
 47,030 10.62 10.78 10.54 0 0 0
15/01/2019
10.62
 167,320 10.50 10.76 10.36 40,000 0 1.2
14/01/2019
10.50
 15,050 10.50 10.50 10.18 0 3,000 -0.1
11/01/2019
10.50
 74,230 10.54 10.71 10.26 50,100 33,680 0.5
10/01/2019
10.54
 67,890 10.40 10.82 10.50 0 0 0
09/01/2019
10.40
 86,450 10.26 10.64 10.26 30,000 32,750 -0.1
08/01/2019
10.26
 66,520 10.36 10.40 10.04 0 19,250 -0.6
07/01/2019
10.36
 22,450 10.41 10.68 9.69 3,500 1,880 0.1
04/01/2019
10.41
 54,350 10.29 10.52 9.87 11,700 0 0.3
03/01/2019
10.29
 143,720 10.54 10.54 10.26 60,000 150 1.8
02/01/2019
10.54
 28,770 10.54 11.27 10.40 0 0 0
28/12/2018
10.54
 81,900 10.68 11.05 10.41 0 0 0
27/12/2018
10.68
 57,260 10.75 10.85 10.50 0 0 0
26/12/2018
10.75
 18,600 10.54 10.89 10.47 40 0 0.0
25/12/2018
10.54
 24,820 10.64 10.71 10.45 0 0 0
24/12/2018
10.64
 33,890 11.10 11.10 10.64 0 1,000 -0.0
21/12/2018
11.10
 78,620 11.27 11.27 10.71 0 0 0
20/12/2018
11.27
 232,450 11.38 11.41 10.89 80,000 0 2.5
19/12/2018
11.38
 118,550 11.41 11.59 11.24 30,000 25,750 0.1
18/12/2018
11.41
 109,540 11.48 11.48 11.01 0 0 0
17/12/2018
11.48
 118,040 11.52 11.52 11.24 30,000 0 1.0
14/12/2018
11.52
 54,950 11.52 11.52 11.36 0 0 0
13/12/2018
11.52
 121,880 11.41 11.75 11.45 50,000 0 1.6
12/12/2018
11.41
 163,850 11.52 11.52 11.27 0 0 0
11/12/2018
11.52
 218,110 11.52 11.55 11.31 0 0 0
10/12/2018
11.52
 82,900 11.52 11.75 11.41 62,000 11,120 1.7
07/12/2018
11.52
 164,970 11.59 11.66 11.45 76,060 33,180 1.4
06/12/2018
11.59
 291,050 11.69 11.77 11.52 70,000 8,500 2.0
05/12/2018
11.69
 177,500 11.77 11.77 11.52 50,000 36,540 0.4
04/12/2018
11.77
 164,190 11.59 12.22 11.52 42,040 0 1.4
03/12/2018
11.59
 186,310 11.55 11.84 11.24 60,100 0 2.0
30/11/2018
11.55
 428,930 11.31 11.59 11.24 80,700 140,710 -1.9
29/11/2018
11.31
 155,380 11.91 11.91 11.24 0 119,290 -3.9
28/11/2018
11.91
 45,500 11.91 12.01 11.59 0 0 0
27/11/2018
11.91
 42,990 12.12 12.12 11.80 0 0 0
26/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 18 (Volume + 10%, Ratio=0.10)
26/11/2018
12.12
 138,020 11.97 12.43 11.94 0 0 0
23/11/2018
11.97
 120,090 11.77 11.97 11.55 0 33,730 -1.4
22/11/2018
11.77
 140,490 11.77 11.91 11.69 24,200 39,120 -0.6
21/11/2018
11.77
 93,220 11.73 11.81 11.57 200 48,260 -2.0
20/11/2018
11.73
 85,080 11.70 11.77 11.57 1,000 37,720 -1.5
19/11/2018
11.70
 178,240 11.66 11.81 11.55 0 64,020 -2.7
16/11/2018
11.66
 72,160 11.69 11.97 11.66 0 5,600 -0.2
15/11/2018
11.69
 88,980 11.55 11.81 11.52 0 26,640 -1.1
14/11/2018
11.55
 102,560 11.35 11.97 11.35 0 33,120 -1.4

Chính sách bảo mật | Điều khoản sử dụng |