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)
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
13/11/2018
11.35
 99,480 11.35 11.36 11.21 0 60,660 -2.4
12/11/2018
11.35
 78,800 11.32 11.35 11.21 0 45,000 -1.8
09/11/2018
11.32
 175,580 11.35 11.38 11.15 150 81,020 -3.2
08/11/2018
11.35
 105,570 11.32 11.43 11.32 0 45,300 -1.8
07/11/2018
11.32
 119,060 11.29 11.40 11.14 0 57,500 -2.3
06/11/2018
11.29
 125,970 11.04 11.29 10.98 0 58,690 -2.3
05/11/2018
11.04
 137,570 11.26 11.69 10.98 0 34,540 -1.4
02/11/2018
11.26
 222,440 11.05 11.26 10.81 110 121,260 -4.7
01/11/2018
11.05
 233,740 11.26 11.49 10.79 0 160,910 -6.4
31/10/2018
11.26
 150,820 11.07 11.49 11.19 0 52,160 -2.1
30/10/2018
11.07
 219,910 11.04 11.52 11.04 0 0 0
29/10/2018
11.04
 219,160 11.46 11.49 10.98 0 0 0
26/10/2018
11.46
 109,070 11.77 11.83 11.46 0 9,900 -0.4
25/10/2018
11.77
 89,720 12.11 12.11 11.40 1,000 11,900 -0.5
24/10/2018
12.11
 51,520 12.31 12.39 12.11 20 5,410 -0.2
23/10/2018
12.31
 320,600 12.31 13.09 12.31 0 59,880 -2.6
22/10/2018
12.31
 105,110 12.25 12.67 12.28 0 0 0
19/10/2018
12.25
 89,550 12.36 12.39 12.11 0 0 0
18/10/2018
12.36
 318,840 11.83 12.53 11.69 0 0 0
17/10/2018
11.83
 67,070 11.77 11.95 11.57 0 0 0
16/10/2018
11.77
 40,970 11.43 11.97 11.46 0 0 0
15/10/2018
11.43
 42,920 11.43 11.55 11.43 8,000 150,000 -5.8
12/10/2018
11.43
 122,960 11.21 11.83 11.15 0 63,160 -2.6
11/10/2018
11.21
 91,370 11.69 11.69 11.04 0 30 -0.0
10/10/2018
11.69
 69,310 11.43 11.97 11.60 0 1,650 -0.1
09/10/2018
11.43
 85,500 11.40 11.69 11.40 40 9,210 -0.4
08/10/2018
11.40
 77,790 11.43 11.49 11.35 0 0 0
05/10/2018
11.43
 230,160 11.71 11.71 11.28 12,500 50,000 -1.5
04/10/2018
11.71
 114,450 11.55 11.97 11.70 350,000 413,560 -2.7
03/10/2018
11.55
 53,670 11.56 11.71 11.40 2,000 0 0.1
02/10/2018
11.56
 89,780 11.55 11.69 11.32 4,900 1,500 0.1
01/10/2018
11.55
 182,420 11.91 11.91 11.55 0 63,210 -2.6
28/09/2018
11.91
 164,700 12.08 12.25 11.91 14,640 0 0.6
27/09/2018
12.08
 212,640 12.11 12.84 12.00 0 0 0
26/09/2018
12.11
 236,890 12.73 12.95 12.11 510 77,890 -3.5
25/09/2018
12.73
 40,000 12.73 12.93 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |