CTCP Đông Hải Bến Tre (dhc)

37.50
0.50
(1.35%)
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
(2026-05-13) 		0.10 0.27% 3,460,100 -238,710 0
35
37
37
2 tháng
(2026-04-13) 		0.25 0.69% 8,576,300 -472,738 0
35
37.30
37
3 tháng
(2026-03-16) 		1.90 5.46% 14,174,000 -533,038 -4.2
33.35
37.30
37
6 tháng
(2025-12-15) 		4.20 12.92% 48,507,100 -32,238 14.9
32.50
39.70
37
12 tháng
(2025-06-17) 		12.17 49.62% 94,079,700 -1,418,943 -32.4
24.53
39.70
37
24 tháng
(2024-06-24) 		4.97 15.65% 149,585,300 -3,866,274 -99.5
20.16
39.70
37
36 tháng
(2023-06-28) 		5.61 18.04% 230,962,600 -80,839 65.4
20.16
39.70
37
60 tháng
(2021-07-08) 		-12.18 -24.92% 358,602,800 1,332,717 147.7
18.97
55.95
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
7.93
 41,530 7.69 7.93 7.68 36,430 0 1.2
30/08/2017
7.69
 26,150 7.64 7.92 7.63 80 0 0.0
29/08/2017
7.64
 29,260 7.74 8.02 7.64 20 0 0.0
28/08/2017
7.74
 15,610 7.93 7.93 7.66 220 0 0.0
25/08/2017
7.93
 20,120 7.95 8.05 7.64 120 0 0.0
24/08/2017
7.95
 10 7.69 7.95 7.95 10 0 0.0
23/08/2017
7.69
 16,680 7.69 8.19 7.69 180 0 0.0
22/08/2017
7.69
 61,210 7.66 7.89 7.62 230 0 0.0
21/08/2017
7.66
 31,650 7.74 7.89 7.66 10 0 0.0
18/08/2017
7.74
 10,130 7.81 7.90 7.69 60 0 0.0
17/08/2017
7.81
 30,720 7.92 8.00 7.66 150 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |