CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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)
06/10/2015
4.59
 150,860 4.51 4.64 4.53 0 24,420 -0.6
05/10/2015
4.51
 30,230 4.51 4.53 4.50 2,500 0 0.1
02/10/2015
4.51
 27,590 4.48 4.62 4.48 0 0 0
01/10/2015
4.48
 17,230 4.53 4.53 4.44 0 4,500 -0.1
30/09/2015
4.53
 5,230 4.53 4.55 4.51 0 0 0
29/09/2015
4.53
 20,330 4.51 4.57 4.46 0 0 0
28/09/2015
4.51
 4,090 4.53 4.53 4.46 0 0 0
25/09/2015
4.53
 29,880 4.40 4.53 4.42 0 7,000 -0.2
24/09/2015
4.40
 29,160 4.37 4.42 4.39 0 0 0
23/09/2015
4.37
 61,120 4.39 4.39 4.35 0 32,000 -0.8
22/09/2015
4.39
 46,450 4.40 4.40 4.35 0 0 0
21/09/2015
4.40
 35,030 4.40 4.40 4.19 0 0 0
18/09/2015
4.40
 42,240 4.35 4.40 4.30 1,360 0 0.0
17/09/2015
4.35
 32,670 4.33 4.35 4.26 0 0 0
16/09/2015
4.33
 8,710 4.33 4.42 4.19 680 0 0.0
15/09/2015
4.33
 12,280 4.30 4.42 4.17 140 0 0.0
14/09/2015
4.30
 127,500 4.26 4.30 4.19 0 0 0
11/09/2015
4.26
 100 4.31 4.31 4.26 0 0 0
10/09/2015
4.31
 5,860 4.33 4.33 4.17 10 0 0.0
09/09/2015
4.33
 6,110 4.26 4.33 4.26 10 0 0.0
08/09/2015
4.26
 20 4.17 4.26 4.26 0 0 0
07/09/2015
4.17
 33,030 4.17 4.17 4.11 0 0 0
04/09/2015
4.17
 119,370 4.24 4.24 4.17 400 0 0.0
03/09/2015
4.24
 73,280 4.24 4.31 4.17 0 0 0
01/09/2015
4.24
 31,690 4.26 4.44 4.19 30 0 0.0
31/08/2015
4.26
 21,020 4.26 4.26 4.22 0 0 0
28/08/2015
4.26
 36,850 4.26 4.31 4.21 640 0 0.0
27/08/2015
4.26
 7,020 4.22 4.28 4.19 4,910 0 0.1
26/08/2015
4.22
 32,750 4.15 4.24 4.15 0 0 0
25/08/2015
4.15
 72,470 4.08 4.17 3.93 0 0 0
24/08/2015
4.08
 229,300 4.37 4.37 4.08 100 0 0.0
21/08/2015
4.37
 86,810 4.35 4.37 4.28 0 0 0
20/08/2015
4.35
 27,020 4.53 4.53 4.35 0 0 0
19/08/2015
4.53
 97,870 4.50 4.62 4.37 10 82,000 -2.0
18/08/2015
4.50
 20,560 4.40 4.53 4.42 0 0 0
17/08/2015
4.40
 54,820 4.44 4.73 4.40 0 0 0
14/08/2015
4.44
 59,360 4.48 4.48 4.39 0 0 0
13/08/2015
4.48
 90,120 4.46 4.51 4.42 0 0 0
12/08/2015
4.46
 58,320 4.44 4.50 4.35 0 0 0
11/08/2015
4.44
 77,260 4.31 4.44 4.30 25,000 0 0.6
10/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/08/2015
4.31
 73,350 4.27 4.55 4.28 200 0 0.0
07/08/2015
4.27
 111,650 4.22 4.32 4.24 0 0 0
06/08/2015
4.22
 49,760 4.24 4.28 4.22 5,540 0 0.1
05/08/2015
4.24
 46,080 4.20 4.24 4.20 0 5,000 -0.1
04/08/2015
4.20
 69,110 4.24 4.24 4.19 0 0 0
03/08/2015
4.24
 121,870 4.28 4.28 4.15 0 0 0
31/07/2015
4.28
 53,000 4.27 4.32 4.27 0 0 0
30/07/2015
4.27
 36,600 4.28 4.32 4.27 0 0 0
29/07/2015
4.28
 52,500 4.35 4.45 4.28 1,470 0 0.0
28/07/2015
4.35
 190,040 4.28 4.35 4.27 0 3,300 -0.1
27/07/2015
4.28
 58,010 4.27 4.28 4.22 0 3,000 -0.1
24/07/2015
4.27
 57,310 4.28 4.30 4.24 5,000 100 0.1
23/07/2015
4.28
 84,550 4.24 4.32 4.20 0 900 -0.0
22/07/2015
4.24
 189,610 4.05 4.25 4.07 3,300 0 0.1
21/07/2015
4.05
 122,480 4.04 4.19 4.04 0 0 0
20/07/2015
4.04
 123,190 4.07 4.07 4.00 140 0 0.0
17/07/2015
4.07
 32,900 4.07 4.07 4.05 0 0 0
16/07/2015
4.07
 49,400 4.04 4.07 4.04 0 0 0
15/07/2015
4.04
 243,830 4.02 4.15 4.04 89,000 0 2.2
14/07/2015
4.02
 11,000 4.02 4.02 3.99 0 0 0
13/07/2015
4.02
 48,250 3.99 4.02 3.99 4,260 0 0.1
10/07/2015
3.99
 114,510 4.00 4.00 3.99 0 0 0
09/07/2015
4.00
 146,920 4.04 4.04 3.99 30 20 0.0
08/07/2015
4.04
 125,720 4.04 4.05 3.99 0 0 0
07/07/2015
4.04
 166,620 4.04 4.07 3.99 0 0 0
06/07/2015
4.04
 129,180 4.04 4.07 4.00 250,000 250,000 0
03/07/2015
4.04
 75,700 4.04 4.12 4.04 110 0 0.0
02/07/2015
4.04
 122,480 3.99 4.04 3.99 0 0 0
01/07/2015
3.99
 106,690 4.04 4.04 3.91 100,000 0 2.5
30/06/2015
4.04
 196,690 3.94 4.09 3.91 71,000 200 1.7
29/06/2015
3.94
 45,130 3.97 3.99 3.92 0 0 0
26/06/2015
3.97
 110,920 3.96 3.99 3.94 0 0 0
25/06/2015
3.96
 72,390 3.97 3.97 3.94 250 0 0.0
24/06/2015
3.97
 236,190 3.96 4.05 3.97 5,000 0 0.1
23/06/2015
3.96
 22,060 3.96 3.99 3.96 0 0 0
22/06/2015
3.96
 33,560 4.00 4.00 3.96 0 0 0
19/06/2015
4.00
 447,910 3.86 4.05 3.89 132,650 0 3.2
18/06/2015
3.86
 62,700 3.86 3.89 3.84 0 0 0
17/06/2015
3.86
 82,280 3.89 3.89 3.84 0 0 0
16/06/2015
3.89
 308,430 3.89 3.94 3.89 132,800 0 3.1
15/06/2015
3.89
 190,250 3.87 3.96 3.86 38,050 10,000 0.7
12/06/2015
3.87
 432,710 3.71 3.91 3.72 219,600 0 5.1
11/06/2015
3.71
 115,000 3.76 3.76 3.67 8,800 0 0.2
10/06/2015
3.76
 99,650 3.72 3.76 3.69 0 5,000 -0.1
09/06/2015
3.72
 143,400 3.74 3.74 3.69 0 0 0
08/06/2015
3.74
 185,230 3.77 3.79 3.61 100 0 0.0
05/06/2015
3.77
 293,810 3.59 3.81 3.59 0 2,000 -0.0
04/06/2015
3.59
 77,100 3.67 3.69 3.59 0 0 0
03/06/2015
3.67
 120,300 3.63 3.74 3.63 0 0 0
02/06/2015
3.63
 530,060 3.51 3.67 3.51 22,900 68,370 -1.0
01/06/2015
3.51
 188,870 3.38 3.54 3.39 7,100 0 0.2
29/05/2015
3.38
 71,850 3.43 3.43 3.36 0 6,700 -0.1
28/05/2015
3.43
 16,600 3.43 3.43 3.33 0 7,930 -0.2
27/05/2015
3.43
 12,880 3.43 3.43 3.38 0 0 0
26/05/2015
3.43
 24,180 3.36 3.44 3.36 0 0 0
25/05/2015
3.36
 16,670 3.46 3.46 3.36 0 0 0
22/05/2015
3.46
 29,920 3.54 3.54 3.36 20 0 0.0
21/05/2015
3.54
 13,010 3.44 3.59 3.35 4,300 0 0.1
20/05/2015
3.44
 24,670 3.28 3.48 3.25 4,420 5,000 -0.0
19/05/2015
3.28
 2,220 3.26 3.28 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |