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)
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
24/09/2018
12.73
 70,440 12.56 13.15 12.31 0 0 0
21/09/2018
12.56
 142,360 12.42 12.67 12.28 0 0 0
20/09/2018
12.42
 197,730 13.24 13.71 12.42 5,300 75,000 -3.2
19/09/2018
13.24
 162,770 12.76 13.64 12.76 0 3,800 -0.2
18/09/2018
12.76
 326,310 11.93 12.76 12.05 0 12,940 -0.6
17/09/2018
11.93
 297,180 11.15 11.93 11.15 0 0 0
14/09/2018
11.15
 91,270 11.32 11.55 11.15 5,050 0 0.2
13/09/2018
11.32
 23,750 11.26 11.32 11.04 0 2,040 -0.1
12/09/2018
11.26
 42,910 11.18 11.26 11.04 1,500 30,000 -1.1
11/09/2018
11.18
 26,960 11.15 11.32 11.12 0 0 0
10/09/2018
11.15
 16,310 11.12 11.21 10.73 0 0 0
07/09/2018
11.12
 43,940 10.98 11.55 10.84 0 0 0
06/09/2018
10.98
 83,400 10.98 10.98 10.81 0 0 0
05/09/2018
10.98
 55,930 10.79 11.09 10.56 316,810 0 12.6
04/09/2018
10.79
 13,340 10.81 10.81 10.48 0 0 0
31/08/2018
10.81
 15,610 10.70 10.95 10.70 0 0 0
30/08/2018
10.70
 18,530 10.70 10.81 10.48 0 0 0
29/08/2018
10.70
 22,670 10.48 10.84 10.48 6,400 0 0.2
28/08/2018
10.48
 2,800 10.70 10.70 10.46 0 0 0
27/08/2018
10.70
 2,020 10.90 10.90 10.42 0 0 0
24/08/2018
10.90
 25,040 10.50 10.93 10.56 10,000 0 0.4
23/08/2018
10.50
 9,000 10.48 11.18 10.45 0 0 0
22/08/2018
10.48
 10,150 10.70 10.70 10.43 0 0 0
21/08/2018
10.70
 26,360 10.70 11.07 10.57 8,000 10 0.3
20/08/2018
10.70
 5,280 10.48 10.98 10.45 0 0 0
17/08/2018
10.48
 15,280 10.98 11.12 10.48 0 0 0
16/08/2018
10.98
 500 11.01 11.01 10.98 0 0 0
15/08/2018
11.01
 720 11.07 11.09 10.48 0 0 0
14/08/2018
11.07
 710 10.98 11.07 11.07 0 0 0
13/08/2018
10.98
 23,140 10.98 11.12 10.64 1,940 0 0.1
10/08/2018
10.98
 8,510 10.98 10.98 10.70 3,000 0 0.1
09/08/2018
10.98
 22,210 11.19 11.69 10.70 0 0 0
08/08/2018
11.19
 10,970 10.87 11.19 10.84 1,000 0 0.0
07/08/2018
10.87
 28,660 10.76 10.98 10.76 4,000 0 0.2
06/08/2018
10.76
 320 10.87 11.26 10.76 0 0 0
03/08/2018
10.87
 3,600 10.98 10.98 10.84 2,000 0 0.1
02/08/2018
10.98
 14,150 11.12 11.12 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |