CTCP Đông Hải Bến Tre (dhc)

31.20
0.40
(1.30%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
7.98
 78,890 7.73 8.00 7.83 30,010 2,000 0.9
02/10/2017
7.73
 65,990 7.68 8.20 7.63 170 10 0.0
29/09/2017
7.68
 46,500 7.70 7.93 7.63 10 0 0.0
28/09/2017
7.70
 54,130 7.48 7.88 7.60 20 100 -0.0
27/09/2017
7.48
 46,300 7.59 7.73 7.48 40 10 0.0
26/09/2017
7.59
 47,220 7.60 7.70 7.48 0 0 0
25/09/2017
7.60
 24,140 7.50 7.78 7.55 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
7.50
 37,750 7.02 7.50 7.48 120 9,000 -0.3
21/09/2017
7.02
 220,210 7.44 7.53 7.02 3,310 0 0.1
20/09/2017
7.44
 114,440 7.36 7.49 7.38 17,900 17,600 0.0
19/09/2017
7.36
 61,340 7.29 7.44 7.34 17,760 6,160 0.4
18/09/2017
7.29
 124,230 7.23 7.49 7.21 120 5,610 -0.2
15/09/2017
7.23
 43,050 7.19 7.32 7.23 20 0 0.0
14/09/2017
7.19
 43,620 7.15 7.55 7.19 20 0 0.0
13/09/2017
7.15
 61,110 7.08 7.44 7.12 20 2,000 -0.1
12/09/2017
7.08
 41,310 7.02 7.51 7.02 2,730 0 0.1
11/09/2017
7.02
 49,470 7.02 7.08 6.93 0 0 0
08/09/2017
7.02
 5,060 7.12 7.12 6.93 10 0 0.0
07/09/2017
7.12
 21,130 7.04 7.12 6.95 60 0 0.0
06/09/2017
7.04
 8,900 7.09 7.11 7.02 60 0 0.0
05/09/2017
7.09
 24,010 7.08 7.10 6.98 2,020 0 0.1
01/09/2017
7.08
 64,170 7.02 7.10 6.91 10 80 -0.0
31/08/2017
7.02
 41,530 6.81 7.02 6.79 36,430 0 1.2
30/08/2017
6.81
 26,150 6.76 7.01 6.75 80 0 0.0
29/08/2017
6.76
 29,260 6.85 7.10 6.76 20 0 0.0
28/08/2017
6.85
 15,610 7.02 7.02 6.78 220 0 0.0
25/08/2017
7.02
 20,120 7.04 7.12 6.76 120 0 0.0
24/08/2017
7.04
 10 6.81 7.04 7.04 10 0 0.0
23/08/2017
6.81
 16,680 6.81 7.25 6.81 180 0 0.0
22/08/2017
6.81
 61,210 6.78 6.99 6.74 230 0 0.0
21/08/2017
6.78
 31,650 6.85 6.99 6.78 10 0 0.0
18/08/2017
6.85
 10,130 6.91 7.00 6.81 60 0 0.0
17/08/2017
6.91
 30,720 7.01 7.08 6.78 150 50 0.0
16/08/2017
7.01
 19,180 7.00 7.06 6.81 3,530 0 0.1
15/08/2017
7.00
 76,920 6.81 7.00 6.78 6,520 0 0.2
14/08/2017
6.81
 70,510 6.81 7.02 6.81 40 10 0.0
11/08/2017
6.81
 15,080 6.76 7.02 6.76 30 0 0.0
10/08/2017
6.76
 16,010 6.81 7.00 6.76 10 0 0.0
09/08/2017
6.81
 44,280 6.85 6.99 6.81 20 1,710 -0.1
08/08/2017
6.85
 5,400 6.89 7.06 6.83 70 90 -0.0
07/08/2017
6.89
 58,020 6.81 7.06 6.81 47,020 0 1.5
04/08/2017
6.81
 52,280 6.81 7.11 6.78 200 10 0.0
03/08/2017
6.81
 7,690 7.23 7.23 6.81 120 0 0.0
02/08/2017
7.23
 170 7.01 7.23 6.81 70 100 -0.0
01/08/2017
7.01
 25,300 7.34 7.34 7.00 10,240 400 0.3
31/07/2017
7.34
 64,710 6.93 7.41 6.91 38,930 0 1.3
28/07/2017
6.93
 66,410 6.89 6.95 6.87 42,210 0 1.4
27/07/2017
6.89
 61,410 6.82 7.19 6.81 46,320 10 1.5
26/07/2017
6.82
 24,300 6.81 7.23 6.81 1,140 10 0.0
25/07/2017
6.81
 8,990 6.89 6.89 6.76 10 0 0.0
24/07/2017
6.89
 3,140 6.81 7.18 6.70 1,040 0 0.0
21/07/2017
6.81
 3,470 6.81 6.90 6.81 20 0 0.0
20/07/2017
6.81
 55,750 6.81 6.94 6.81 30 0 0.0
19/07/2017
6.81
 17,840 6.78 6.83 6.79 10 0 0.0
18/07/2017
6.78
 48,420 6.78 6.99 6.68 940 30,000 -0.9
17/07/2017
6.78
 4,410 6.81 7.00 6.78 1,410 0 0.0
14/07/2017
6.81
 21,230 6.81 6.85 6.77 6,100 0 0.2
13/07/2017
6.81
 38,810 6.91 6.91 6.78 600 0 0.0
12/07/2017
6.91
 15,310 6.83 6.91 6.78 5,070 0 0.2
11/07/2017
6.83
 62,750 6.81 6.98 6.76 30 0 0.0
10/07/2017
6.81
 20,010 6.81 7.01 6.73 40 100 -0.0
07/07/2017
6.81
 4,580 6.93 7.00 6.74 10 0 0.0
06/07/2017
6.93
 57,590 6.94 6.94 6.76 120 0 0.0
05/07/2017
6.94
 58,380 6.78 7.04 6.76 180 0 0.0
04/07/2017
6.78
 29,740 6.82 6.99 6.78 660 0 0.0
03/07/2017
6.82
 15,550 6.91 7.01 6.81 20 0 0.0
30/06/2017
6.91
 39,540 6.91 7.08 6.81 10,310 0 0.3
29/06/2017
6.91
 24,050 6.78 7.18 6.78 1,100 0 0.0
28/06/2017
6.78
 40,650 6.91 7.08 6.78 30 0 0.0
27/06/2017
6.91
 3,630 6.82 7.02 6.81 80 230 -0.0
26/06/2017
6.82
 4,110 6.91 7.08 6.82 20 120 -0.0
23/06/2017
6.91
 9,960 6.87 7.19 6.81 880 140 0.0
22/06/2017
6.87
 48,050 6.98 7.27 6.87 70 30 0.0
21/06/2017
6.98
 7,780 6.83 7.12 6.81 180 0 0.0
20/06/2017
6.83
 68,800 7.02 7.02 6.81 1,020 0 0.0
19/06/2017
7.02
 64,290 6.91 7.02 6.78 4,160 3,000 0.0
16/06/2017
6.91
 40,820 6.91 6.91 6.76 550 0 0.0
15/06/2017
6.91
 64,510 7.08 7.27 6.78 5,580 0 0.2
14/06/2017
7.08
 13,480 7.08 7.12 6.98 40 0 0.0
13/06/2017
7.08
 34,950 7.21 7.60 7.04 12,840 0 0.4
12/06/2017
7.21
 26,770 7.00 7.27 6.91 23,560 0 0.8
09/06/2017
7.00
 68,310 6.92 7.12 6.91 37,720 0 1.2
08/06/2017
6.92
 92,840 6.91 7.34 6.91 40,560 0 1.4
07/06/2017
6.91
 9,370 6.91 6.91 6.83 10 0 0.0
06/06/2017
6.91
 68,340 6.81 6.91 6.81 3,000 0 0.1
05/06/2017
6.81
 32,050 6.78 6.81 6.78 0 0 0
02/06/2017
6.78
 21,610 6.81 6.89 6.78 10 0 0.0
01/06/2017
6.81
 25,230 6.83 6.91 6.78 10 0 0.0
31/05/2017
6.83
 72,950 6.83 6.91 6.78 27,000 0 0.9
30/05/2017
6.83
 104,670 6.83 7.00 6.81 66,930 0 2.1
29/05/2017
6.83
 58,810 6.83 7.02 6.83 31,780 0 1.0
26/05/2017
6.83
 177,100 6.91 6.95 6.81 55,070 0 1.8
25/05/2017
6.91
 30,350 6.81 7.00 6.81 30 0 0.0
24/05/2017
6.81
 28,570 6.81 7.02 6.81 20 1,660 -0.1
23/05/2017
6.81
 17,350 7.02 7.02 6.78 480 0 0.0
22/05/2017
7.02
 37,640 7.02 7.21 6.78 820 0 0.0
19/05/2017
7.02
 51,690 6.81 7.23 6.81 11,170 0 0.4
18/05/2017
6.81
 40,970 6.81 7.23 6.81 670 0 0.0
17/05/2017
6.81
 74,080 6.76 6.91 6.78 30 17,180 -0.5
16/05/2017
6.76
 61,580 6.81 7.02 6.76 10 15,820 -0.5

Chính sách bảo mật | Điều khoản sử dụng |