CTCP Đông Hải Bến Tre (dhc)

35.80
-0.20
(-0.56%)
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
(2026-03-30) 		1.15 3.30% 5,646,200 140,372 3.8
33.80
37.30
35.80
2 tháng
(2026-03-02) 		-3.40 -8.63% 18,804,400 366,372 11.4
33.35
39.40
35.80
3 tháng
(2026-01-29) 		1.75 5.11% 33,681,900 998,372 35.2
33.35
39.70
35.80
6 tháng
(2025-10-31) 		1.45 4.20% 50,160,100 -135,428 -3.7
32.05
39.70
35.80
12 tháng
(2025-05-05) 		12.36 52.30% 93,480,200 -1,462,713 -33.0
23.64
39.70
35.80
24 tháng
(2024-05-09) 		5.72 18.88% 163,062,200 -1,790,364 -28.8
20.16
39.70
35.80
36 tháng
(2023-05-15) 		7.92 28.19% 229,943,200 531,271 72.4
20.16
39.70
35.80
60 tháng
(2021-05-25) 		-12.83 -26.28% 360,011,400 2,159,857 188.5
18.97
55.95
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |