CTCP Đông Hải Bến Tre (dhc)

34.45
0.65
(1.92%)
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)
22/01/2018
13.94
 100,100 13.38 14.05 13.52 62,100 0 3.1
19/01/2018
13.38
 133,630 13.07 13.38 12.95 0 0 0
18/01/2018
13.07
 30,240 13.04 13.07 12.53 0 0 0
17/01/2018
13.04
 107,480 13.18 13.80 12.95 11,900 3,800 0.4
16/01/2018
13.18
 58,420 13.12 13.88 12.95 0 0 0
15/01/2018
13.12
 124,270 13.09 13.24 13.09 4,000 0 0.2
12/01/2018
13.09
 96,700 13.15 13.18 12.95 0 0 0
11/01/2018
13.15
 50,810 13.24 13.24 12.95 0 0 0
10/01/2018
13.24
 153,970 13.09 13.24 12.19 5,000 670 0.2
09/01/2018
13.09
 150,980 13.21 13.21 13.07 0 0 0
08/01/2018
13.21
 41,890 12.84 13.21 12.70 10 0 0.0
05/01/2018
12.84
 35,040 13.09 13.21 12.81 2,850 0 0.1
04/01/2018
13.09
 77,350 12.95 13.24 12.84 11,390 0 0.5
03/01/2018
12.95
 71,950 13.04 13.09 12.70 200 0 0.0
02/01/2018
13.04
 70,490 12.98 13.12 12.95 0 0 0
29/12/2017
12.98
 32,680 13.24 13.24 12.98 0 0 0
28/12/2017
13.24
 89,990 13.19 13.49 12.85 500 0 0.0
27/12/2017
13.19
 26,480 13.24 13.77 13.09 0 0 0
26/12/2017
13.24
 272,670 12.62 13.49 11.77 0 0 0
25/12/2017
12.62
 229,930 12.25 12.67 12.11 0 0 0
22/12/2017
12.25
 22,350 12.16 12.25 11.83 0 0 0
21/12/2017
12.16
 37,130 11.83 12.33 11.83 10 10,760 -0.5
20/12/2017
11.83
 184,720 11.83 12.64 11.60 0 39,000 -1.6
19/12/2017
11.83
 46,510 11.60 11.83 11.55 0 5,880 -0.2
18/12/2017
11.60
 62,900 11.63 11.63 11.21 0 0 0
15/12/2017
11.63
 56,680 11.55 11.80 11.49 0 0 0
14/12/2017
11.55
 50,470 11.21 11.69 11.15 0 0 0
13/12/2017
11.21
 40,200 11.50 11.83 11.21 0 20,000 -0.8
12/12/2017
11.50
 102,560 11.66 11.69 11.46 0 0 0
11/12/2017
11.66
 91,440 11.66 11.66 11.12 6,000 0 0.2
08/12/2017
11.66
 87,430 11.83 11.83 11.66 0 0 0
07/12/2017
11.83
 127,900 11.69 11.83 11.57 27,000 0 1.1
06/12/2017
11.69
 111,290 11.49 11.69 10.98 3,610 0 0.1
05/12/2017
11.49
 222,730 11.55 11.62 11.49 0 0 0
04/12/2017
11.55
 78,010 11.57 11.66 11.40 38,000 0 1.6
01/12/2017
11.57
 114,860 11.55 11.57 11.26 15,000 0 0.6
30/11/2017
11.55
 149,700 11.46 11.66 11.12 12,010 0 0.5
29/11/2017
11.46
 78,610 11.26 11.46 11.12 0 200 -0.0
28/11/2017
11.26
 155,300 11.59 11.59 11.12 60 0 0.0
27/11/2017
11.59
 128,650 10.84 11.59 11.52 200 0 0.0
24/11/2017
10.84
 167,960 10.36 10.84 10.28 2,000 0 0.1
23/11/2017
10.36
 156,160 10.28 10.36 10.25 200 0 0.0
22/11/2017
10.28
 108,850 10.28 10.45 10.22 0 0 0
21/11/2017
10.28
 135,620 10.28 10.36 10.22 140 0 0.0
20/11/2017
10.28
 80,630 10.28 10.28 10.19 0 1,830 -0.1
17/11/2017
10.28
 115,980 10.28 10.42 10.19 0 0 0
16/11/2017
10.28
 269,240 10.19 10.36 10.19 0 0 0
15/11/2017
10.19
 160,540 10.28 10.42 10.14 35,000 0 1.3
14/11/2017
10.28
 39,610 10.28 10.28 10.14 0 0 0
13/11/2017
10.28
 25,050 10.28 10.28 10.02 10,000 0 0.4
10/11/2017
10.28
 7,770 10.48 10.48 10.22 0 0 0
09/11/2017
10.48
 20,570 10.48 10.70 10.28 0 0 0
08/11/2017
10.48
 69,640 10.42 10.50 10.25 32,000 0 1.2
07/11/2017
10.42
 111,120 10.14 10.84 10.28 0 0 0
06/11/2017
10.14
 83,780 9.80 10.42 9.29 25,900 26,390 -0.0
03/11/2017
9.80
 28,200 9.94 10.08 9.80 780 0 0.0
02/11/2017
9.94
 16,260 9.86 9.94 9.86 0 0 0
01/11/2017
9.86
 21,100 9.83 9.94 9.83 600 0 0.0
31/10/2017
9.83
 52,770 9.80 9.86 9.80 4,300 100 0.1
30/10/2017
9.80
 53,030 9.77 9.86 9.80 0 0 0
27/10/2017
9.77
 36,420 10.00 10.00 9.77 0 350 -0.0
26/10/2017
10.00
 12,560 10.00 10.00 9.86 0 1,200 -0.0
25/10/2017
10.00
 18,590 9.93 10.00 9.88 0 0 0
24/10/2017
9.93
 38,180 9.91 9.94 9.88 0 1,850 -0.1
23/10/2017
9.91
 57,530 9.86 9.91 9.72 0 22,400 -0.8
20/10/2017
9.86
 76,960 9.86 9.86 9.80 0 0 0
19/10/2017
9.86
 25,370 9.86 9.94 9.86 0 3,000 -0.1
18/10/2017
9.86
 31,100 9.86 10.00 9.83 0 2,950 -0.1
17/10/2017
9.86
 77,610 9.88 10.00 9.86 0 0 0
16/10/2017
9.88
 53,680 9.86 9.91 9.86 0 0 0
13/10/2017
9.86
 37,050 9.86 9.88 9.83 2,000 0 0.1
12/10/2017
9.86
 26,330 9.83 9.94 9.80 0 0 0
11/10/2017
9.83
 157,950 9.94 9.94 9.72 500 0 0.0
10/10/2017
9.94
 151,260 9.94 10.00 9.83 2,000 70,620 -2.4
09/10/2017
9.94
 126,650 9.83 10.14 9.83 10 50,000 -1.8
06/10/2017
9.83
 146,930 9.70 9.83 9.49 0 98,670 -3.4
05/10/2017
9.70
 136,890 9.10 9.73 9.24 40 38,330 -1.3
04/10/2017
9.10
 76,910 9.01 9.57 8.98 30 0 0.0
03/10/2017
9.01
 78,890 8.73 9.04 8.84 30,010 2,000 0.9
02/10/2017
8.73
 65,990 8.67 9.26 8.62 170 10 0.0
29/09/2017
8.67
 46,500 8.70 8.95 8.62 10 0 0.0
28/09/2017
8.70
 54,130 8.45 8.90 8.59 20 100 -0.0
27/09/2017
8.45
 46,300 8.57 8.73 8.45 40 10 0.0
26/09/2017
8.57
 47,220 8.59 8.70 8.45 0 0 0
25/09/2017
8.59
 24,140 8.48 8.79 8.53 10 0 0.0
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
22/09/2017
8.48
 37,750 7.93 8.48 8.45 120 9,000 -0.3
21/09/2017
7.93
 220,210 8.41 8.50 7.93 3,310 0 0.1
20/09/2017
8.41
 114,440 8.31 8.46 8.34 17,900 17,600 0.0
19/09/2017
8.31
 61,340 8.24 8.41 8.29 17,760 6,160 0.4
18/09/2017
8.24
 124,230 8.17 8.46 8.14 120 5,610 -0.2
15/09/2017
8.17
 43,050 8.12 8.26 8.17 20 0 0.0
14/09/2017
8.12
 43,620 8.07 8.53 8.12 20 0 0.0
13/09/2017
8.07
 61,110 8.00 8.41 8.05 20 2,000 -0.1
12/09/2017
8.00
 41,310 7.93 8.48 7.93 2,730 0 0.1
11/09/2017
7.93
 49,470 7.93 8.00 7.83 0 0 0
08/09/2017
7.93
 5,060 8.05 8.05 7.83 10 0 0.0
07/09/2017
8.05
 21,130 7.95 8.05 7.86 60 0 0.0
06/09/2017
7.95
 8,900 8.01 8.04 7.93 60 0 0.0
05/09/2017
8.01
 24,010 8.00 8.02 7.88 2,020 0 0.1
01/09/2017
8.00
 64,170 7.93 8.02 7.81 10 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |