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)
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
16/08/2017
7.92
 19,180 7.90 7.98 7.69 3,530 0 0.1
15/08/2017
7.90
 76,920 7.69 7.90 7.66 6,520 0 0.2
14/08/2017
7.69
 70,510 7.69 7.93 7.69 40 10 0.0
11/08/2017
7.69
 15,080 7.64 7.93 7.64 30 0 0.0
10/08/2017
7.64
 16,010 7.69 7.90 7.64 10 0 0.0
09/08/2017
7.69
 44,280 7.74 7.89 7.69 20 1,710 -0.1
08/08/2017
7.74
 5,400 7.78 7.98 7.71 70 90 -0.0
07/08/2017
7.78
 58,020 7.69 7.98 7.69 47,020 0 1.5
04/08/2017
7.69
 52,280 7.69 8.04 7.66 200 10 0.0
03/08/2017
7.69
 7,690 8.17 8.17 7.69 120 0 0.0
02/08/2017
8.17
 170 7.92 8.17 7.69 70 100 -0.0
01/08/2017
7.92
 25,300 8.29 8.29 7.90 10,240 400 0.3
31/07/2017
8.29
 64,710 7.83 8.37 7.81 38,930 0 1.3
28/07/2017
7.83
 66,410 7.78 7.86 7.76 42,210 0 1.4
27/07/2017
7.78
 61,410 7.70 8.12 7.69 46,320 10 1.5
26/07/2017
7.70
 24,300 7.69 8.17 7.69 1,140 10 0.0
25/07/2017
7.69
 8,990 7.78 7.78 7.64 10 0 0.0
24/07/2017
7.78
 3,140 7.69 8.11 7.57 1,040 0 0.0
21/07/2017
7.69
 3,470 7.69 7.80 7.69 20 0 0.0
20/07/2017
7.69
 55,750 7.69 7.84 7.69 30 0 0.0
19/07/2017
7.69
 17,840 7.66 7.71 7.68 10 0 0.0
18/07/2017
7.66
 48,420 7.66 7.89 7.54 940 30,000 -0.9
17/07/2017
7.66
 4,410 7.69 7.90 7.66 1,410 0 0.0
14/07/2017
7.69
 21,230 7.69 7.74 7.65 6,100 0 0.2
13/07/2017
7.69
 38,810 7.81 7.81 7.66 600 0 0.0
12/07/2017
7.81
 15,310 7.71 7.81 7.66 5,070 0 0.2
11/07/2017
7.71
 62,750 7.69 7.88 7.64 30 0 0.0
10/07/2017
7.69
 20,010 7.69 7.92 7.60 40 100 -0.0
07/07/2017
7.69
 4,580 7.83 7.90 7.62 10 0 0.0
06/07/2017
7.83
 57,590 7.84 7.84 7.64 120 0 0.0
05/07/2017
7.84
 58,380 7.66 7.95 7.64 180 0 0.0
04/07/2017
7.66
 29,740 7.70 7.89 7.66 660 0 0.0
03/07/2017
7.70
 15,550 7.81 7.92 7.69 20 0 0.0
30/06/2017
7.81
 39,540 7.81 8.00 7.69 10,310 0 0.3
29/06/2017
7.81
 24,050 7.66 8.11 7.66 1,100 0 0.0
28/06/2017
7.66
 40,650 7.81 8.00 7.66 30 0 0.0
27/06/2017
7.81
 3,630 7.70 7.93 7.69 80 230 -0.0
26/06/2017
7.70
 4,110 7.81 8.00 7.70 20 120 -0.0
23/06/2017
7.81
 9,960 7.76 8.12 7.69 880 140 0.0
22/06/2017
7.76
 48,050 7.88 8.22 7.76 70 30 0.0
21/06/2017
7.88
 7,780 7.71 8.05 7.69 180 0 0.0
20/06/2017
7.71
 68,800 7.93 7.93 7.69 1,020 0 0.0
19/06/2017
7.93
 64,290 7.81 7.93 7.66 4,160 3,000 0.0
16/06/2017
7.81
 40,820 7.81 7.81 7.64 550 0 0.0
15/06/2017
7.81
 64,510 8.00 8.22 7.66 5,580 0 0.2
14/06/2017
8.00
 13,480 8.00 8.05 7.88 40 0 0.0
13/06/2017
8.00
 34,950 8.14 8.59 7.95 12,840 0 0.4
12/06/2017
8.14
 26,770 7.90 8.22 7.81 23,560 0 0.8
09/06/2017
7.90
 68,310 7.82 8.05 7.81 37,720 0 1.2
08/06/2017
7.82
 92,840 7.81 8.29 7.81 40,560 0 1.4
07/06/2017
7.81
 9,370 7.81 7.81 7.71 10 0 0.0
06/06/2017
7.81
 68,340 7.69 7.81 7.69 3,000 0 0.1
05/06/2017
7.69
 32,050 7.66 7.69 7.66 0 0 0
02/06/2017
7.66
 21,610 7.69 7.78 7.66 10 0 0.0
01/06/2017
7.69
 25,230 7.71 7.81 7.66 10 0 0.0
31/05/2017
7.71
 72,950 7.71 7.81 7.66 27,000 0 0.9
30/05/2017
7.71
 104,670 7.71 7.90 7.69 66,930 0 2.1
29/05/2017
7.71
 58,810 7.71 7.93 7.71 31,780 0 1.0
26/05/2017
7.71
 177,100 7.81 7.86 7.69 55,070 0 1.8
25/05/2017
7.81
 30,350 7.69 7.90 7.69 30 0 0.0
24/05/2017
7.69
 28,570 7.69 7.93 7.69 20 1,660 -0.1
23/05/2017
7.69
 17,350 7.93 7.93 7.66 480 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |