CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
12.80
 155,720 12.95 12.95 12.70 0 0 0
04/10/2019
12.95
 92,000 12.91 13.19 12.81 0 280 -0.0
03/10/2019
12.91
 61,720 12.80 12.91 12.68 0 0 0
02/10/2019
12.80
 61,010 12.78 12.81 12.65 4,000 0 0.1
01/10/2019
12.78
 115,350 12.53 12.91 12.55 0 0 0
30/09/2019
12.53
 103,420 12.72 12.72 12.50 7,400 0 0.2
27/09/2019
12.72
 100,120 12.91 12.91 12.65 4,050 400 0.1
26/09/2019
12.91
 123,680 13.09 13.13 12.76 30,000 300 1.0
25/09/2019
13.09
 226,370 13.21 13.39 13.04 400 3,600 -0.1
24/09/2019
13.21
 226,590 13.06 13.32 12.98 0 0 0
23/09/2019
13.06
 49,430 12.98 13.06 12.68 0 0 0
20/09/2019
12.98
 108,950 12.96 13.24 12.95 4,000 0 0.1
19/09/2019
12.96
 68,030 12.76 13.02 12.76 350 0 0.0
18/09/2019
12.76
 97,480 12.46 12.76 12.42 38,050 0 1.3
17/09/2019
12.46
 81,450 12.42 12.53 12.31 26,000 0 0.9
16/09/2019
12.42
 80,640 12.53 12.68 12.31 6,470 0 0.2
13/09/2019
12.53
 104,810 12.65 12.87 12.42 35,050 0 1.2
12/09/2019
12.65
 298,700 12.35 12.65 12.22 92,000 0 3.1
11/09/2019
12.35
 273,060 12.31 12.39 12.18 382,094 251,494 4.3
10/09/2019
12.31
 196,680 11.92 12.42 11.94 143,000 0 4.7
09/09/2019
11.92
 74,700 11.56 11.94 11.38 64,000 0 2.0
06/09/2019
11.56
 46,640 11.42 11.66 11.42 0 0 0
05/09/2019
11.42
 69,060 11.38 11.56 11.38 0 0 0
04/09/2019
11.38
 29,500 11.45 11.75 11.38 0 0 0
03/09/2019
11.45
 65,350 11.92 11.92 11.43 0 19,880 -0.6
30/08/2019
11.92
 41,270 11.53 11.94 11.30 30,000 11,980 0.6
29/08/2019
11.53
 27,450 11.53 11.53 11.19 0 9,740 -0.3
28/08/2019
11.53
 72,560 11.94 11.94 11.49 0 0 0
27/08/2019
11.94
 145,820 11.94 11.94 11.38 0 0 0
26/08/2019
11.94
 54,050 12.09 12.09 11.38 50 0 0.0
23/08/2019
12.09
 62,520 12.12 12.12 11.94 0 0 0
22/08/2019
12.12
 38,730 12.29 12.29 11.94 0 0 0
21/08/2019
12.29
 22,820 11.86 12.29 11.86 0 0 0
20/08/2019
11.86
 34,320 11.94 11.94 11.64 10 10,000 -0.3
19/08/2019
11.94
 134,330 11.94 11.94 11.19 3,000 0 0.1
16/08/2019
11.94
 38,710 12.12 12.24 11.75 50 0 0.0
15/08/2019
12.12
 14,730 12.12 12.12 11.94 0 0 0
14/08/2019
12.12
 132,090 12.46 12.68 12.12 6,900 30,240 -0.8
13/08/2019
12.46
 92,140 12.50 12.65 11.98 3,500 28,760 -0.8
12/08/2019
12.50
 115,160 12.96 12.96 12.37 3,000 22,000 -0.6
09/08/2019
12.96
 156,010 12.96 12.96 12.57 6,000 68,490 -2.1
08/08/2019
12.96
 96,410 13.02 13.02 12.72 0 11,720 -0.4
07/08/2019
13.02
 88,700 13.02 13.06 12.68 1,030 27,990 -0.9
06/08/2019
13.02
 158,360 13.21 13.21 12.87 3,800 49,700 -1.6
05/08/2019
13.21
 139,260 13.30 13.30 12.91 0 0 0
02/08/2019
13.30
 7,230 13.37 13.37 13.11 0 0 0
01/08/2019
13.37
 21,420 13.43 13.58 13.17 0 0 0
31/07/2019
13.43
 43,740 13.06 13.43 13.06 0 30 -0.0
30/07/2019
13.06
 44,070 13.06 13.17 12.98 0 0 0
29/07/2019
13.06
 56,750 13.06 13.09 12.87 600 0 0.0
26/07/2019
13.06
 92,660 13.06 13.11 12.91 0 0 0
25/07/2019
13.06
 125,870 12.80 13.24 12.78 200 0 0.0
24/07/2019
12.80
 184,240 13.02 13.02 12.76 10,050 6,930 0.1
23/07/2019
13.02
 177,890 13.13 13.15 12.98 800 21,500 -0.7
22/07/2019
13.13
 93,740 13.62 13.62 13.06 0 0 0
19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/07/2019
13.62
 129,690 13.54 13.69 12.89 0 0 0
18/07/2019
13.54
 126,770 13.62 13.76 13.52 2,000 0 0.1
17/07/2019
13.62
 307,690 13.66 13.66 13.55 2,050 0 0.1
16/07/2019
13.66
 96,010 13.66 13.71 13.62 0 0 0
15/07/2019
13.66
 177,840 13.66 13.71 13.59 0 0 0
12/07/2019
13.66
 208,900 13.71 13.74 13.55 0 0 0
11/07/2019
13.71
 329,160 13.74 13.74 13.49 67,050 0 2.9
10/07/2019
13.74
 167,950 13.79 13.79 13.52 15,100 0 0.7
09/07/2019
13.79
 147,280 13.77 13.80 13.73 24,000 0 1.1
08/07/2019
13.77
 217,370 13.77 13.88 13.71 1,000 0 0.0
05/07/2019
13.77
 203,700 13.43 13.99 13.49 400 0 0.0
04/07/2019
13.43
 145,950 13.32 13.43 13.31 0 4,000 -0.2
03/07/2019
13.32
 99,000 13.37 13.43 13.32 0 0 0
02/07/2019
13.37
 120,930 13.43 13.46 13.31 48,000 0 2.1
01/07/2019
13.43
 91,900 13.37 13.43 13.34 0 0 0
28/06/2019
13.37
 142,880 13.34 13.37 13.26 0 10 -0.0
27/06/2019
13.34
 287,990 13.48 13.49 13.34 0 0 0
26/06/2019
13.48
 191,850 13.18 13.52 13.18 0 0 0
25/06/2019
13.18
 154,530 13.12 13.34 12.99 0 0 0
24/06/2019
13.12
 129,470 13.23 13.24 13.03 0 0 0
21/06/2019
13.23
 116,040 13.34 13.37 13.23 0 0 0
20/06/2019
13.34
 78,400 13.34 13.40 13.27 0 0 0
19/06/2019
13.34
 131,820 13.34 13.43 13.31 2,000 0 0.1
18/06/2019
13.34
 75,630 13.40 13.40 13.32 0 0 0
17/06/2019
13.40
 100,040 13.51 13.52 13.34 21,190 0 0.9
14/06/2019
13.51
 120,350 13.51 13.55 13.43 20,380 0 0.9
13/06/2019
13.51
 73,960 13.51 13.55 13.34 0 0 0
12/06/2019
13.51
 55,770 13.37 13.68 13.34 500 25,570 -1.1
11/06/2019
13.37
 346,950 12.93 13.46 12.93 100,000 215,093 -4.8
10/06/2019
12.93
 115,710 12.87 13.03 12.78 0 100,000 -4.2
07/06/2019
12.87
 90,230 12.78 12.87 12.75 4,810 22,000 -0.7
06/06/2019
12.78
 120,990 12.68 12.81 12.65 2,000 15,000 -0.5
05/06/2019
12.68
 23,500 12.81 12.87 12.65 800 0 0.0
04/06/2019
12.81
 159,570 12.75 12.90 12.65 45,000 0 1.9
03/06/2019
12.75
 128,540 12.99 13.06 12.68 2,850 0 0.1
31/05/2019
12.99
 138,190 13.12 13.15 12.99 0 20,000 -0.8
30/05/2019
13.12
 333,640 12.90 13.12 12.75 43,800 6,150 1.6
29/05/2019
12.90
 175,990 12.75 12.96 12.78 55,500 22,500 1.4
28/05/2019
12.75
 78,880 12.73 12.75 12.47 12,500 0 0.5
27/05/2019
12.73
 237,370 12.90 12.90 12.30 0 128,100 -5.1
24/05/2019
12.90
 241,210 12.72 12.93 12.72 3,270 56,040 -2.2
23/05/2019
12.72
 143,920 12.72 12.78 12.56 5,120 5,340 -0.0
22/05/2019
12.72
 540,750 12.59 12.90 12.62 106,920 274,910 -6.9
21/05/2019
12.59
 255,840 12.12 12.75 12.06 120,880 72,850 1.9
20/05/2019
12.12
 70,880 12.12 12.16 12.00 16,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |