CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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
(2025-12-29) 		0.70 2.10% 6,536,600 -425,600 -15.1
33.30
34.95
34
2 tháng
(2025-11-28) 		0.50 1.49% 12,106,300 -632,500 -21.8
32.05
34.95
34
3 tháng
(2025-10-29) 		-1.20 -3.41% 16,909,400 -1,203,900 -41.4
32.05
35.25
34
6 tháng
(2025-07-31) 		4.13 13.82% 42,105,800 -628,280 -26.5
29.73
36.77
34
12 tháng
(2025-02-03) 		6.79 24.94% 75,418,800 -4,683,707 -142.8
20.16
36.77
34
24 tháng
(2024-02-07) 		1.64 5.08% 149,974,900 -2,913,851 -65.8
20.16
36.77
34
36 tháng
(2023-02-13) 		8.80 34.94% 204,786,500 -261,775 46.5
20.16
36.77
34
60 tháng
(2021-02-22) 		0.29 0.86% 345,495,100 3,156,405 333.4
18.97
55.95
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
1.64
 13,420 1.67 1.67 1.64 0 0 0
31/03/2011
1.67
 1,250 1.64 1.67 1.67 0 0 0
30/03/2011
1.64
 10,390 1.67 1.67 1.64 0 0 0
29/03/2011
1.67
 45,530 1.70 1.70 1.67 0 0 0
28/03/2011
1.70
 7,040 1.71 1.71 1.67 0 0 0
25/03/2011
1.71
 8,550 1.79 1.79 1.71 0 0 0
24/03/2011
1.79
 14,070 1.80 1.80 1.73 0 0 0
23/03/2011
1.80
 510 1.79 1.80 1.77 0 0 0
22/03/2011
1.79
 33,500 1.86 1.86 1.79 6,000 0 0.1
21/03/2011
1.86
 36,240 1.79 1.86 1.79 0 0 0
18/03/2011
1.79
 111,100 1.71 1.79 1.68 0 0 0
17/03/2011
1.71
 102,240 1.67 1.71 1.64 0 0 0
16/03/2011
1.67
 60,810 1.67 1.70 1.64 0 0 0
15/03/2011
1.67
 62,910 1.65 1.67 1.62 0 0 0
14/03/2011
1.65
 24,810 1.68 1.70 1.62 0 0 0
11/03/2011
1.68
 72,110 1.64 1.71 1.67 0 0 0
10/03/2011
1.64
 97,010 1.56 1.64 1.58 0 0 0
09/03/2011
1.56
 97,710 1.59 1.59 1.55 0 0 0
08/03/2011
1.59
 24,230 1.64 1.65 1.59 0 0 0
07/03/2011
1.64
 120 1.61 1.64 1.56 0 0 0
04/03/2011
1.61
 42,750 1.65 1.67 1.61 0 0 0
03/03/2011
1.65
 44,450 1.67 1.67 1.59 0 0 0
02/03/2011
1.67
 43,990 1.74 1.74 1.67 0 0 0
01/03/2011
1.74
 73,600 1.67 1.74 1.67 0 0 0
28/02/2011
1.67
 159,140 1.67 1.68 1.67 0 10,180 -0.1
25/02/2011
1.67
 13,520 1.65 1.67 1.65 0 0 0
24/02/2011
1.65
 186,820 1.65 1.68 1.64 0 6,920 -0.1
23/02/2011
1.65
 18,940 1.65 1.73 1.65 0 0 0
22/02/2011
1.65
 29,620 1.68 1.68 1.65 0 0 0
21/02/2011
1.68
 64,960 1.76 1.76 1.68 0 0 0
18/02/2011
1.76
 49,020 1.80 1.80 1.74 0 0 0
17/02/2011
1.80
 176,730 1.83 1.86 1.80 0 0 0
16/02/2011
1.83
 42,550 1.86 1.89 1.83 0 0 0
15/02/2011
1.86
 76,620 1.86 1.86 1.85 0 0 0
14/02/2011
1.86
 7,050 1.86 1.86 1.82 0 0 0
11/02/2011
1.86
 6,620 1.86 1.88 1.85 0 0 0
10/02/2011
1.86
 53,220 1.86 1.86 1.83 0 0 0
09/02/2011
1.86
 17,160 1.89 1.89 1.86 0 0 0
08/02/2011
1.89
 16,510 1.91 1.91 1.88 0 0 0
28/01/2011
1.91
 36,200 1.88 1.91 1.85 0 0 0
27/01/2011
1.88
 6,750 1.88 1.89 1.86 0 0 0
26/01/2011
1.88
 28,410 1.89 1.89 1.86 0 0 0
25/01/2011
1.89
 41,520 1.91 1.91 1.88 0 0 0
24/01/2011
1.91
 90,910 1.89 1.94 1.89 62,000 0 0.8
21/01/2011
1.89
 66,530 1.88 1.91 1.88 0 0 0
20/01/2011
1.88
 54,460 1.91 1.92 1.88 0 0 0
19/01/2011
1.91
 141,920 1.89 1.91 1.89 0 0 0
18/01/2011
1.89
 27,650 1.89 1.94 1.89 0 0 0
17/01/2011
1.89
 54,790 1.85 1.91 1.86 0 0 0
14/01/2011
1.85
 47,510 1.85 1.86 1.85 0 0 0
13/01/2011
1.85
 13,960 1.85 1.88 1.83 0 0 0
12/01/2011
1.85
 34,530 1.83 1.88 1.82 12,100 0 0.1
11/01/2011
1.83
 50,090 1.86 1.88 1.82 0 0 0
10/01/2011
1.86
 12,980 1.89 1.89 1.83 0 0 0
07/01/2011
1.89
 29,220 1.86 1.89 1.86 5,000 0 0.1
06/01/2011
1.86
 58,090 1.88 1.89 1.86 0 0 0
05/01/2011
1.88
 27,500 1.86 1.88 1.86 0 0 0
04/01/2011
1.86
 16,730 1.89 1.91 1.86 0 0 0
31/12/2010
1.89
 9,800 1.88 1.92 1.88 0 0 0
30/12/2010
1.88
 30,200 1.86 1.89 1.83 0 0 0
29/12/2010
1.86
 14,520 1.83 1.88 1.83 0 0 0
28/12/2010
1.83
 18,330 1.83 1.89 1.83 0 0 0
27/12/2010
1.83
 18,280 1.83 1.88 1.82 0 0 0
24/12/2010
1.83
 41,470 1.85 1.86 1.82 0 0 0
23/12/2010
1.85
 19,180 1.92 1.95 1.85 0 0 0
22/12/2010
1.92
 45,250 1.88 1.97 1.89 14,000 0 0.2
21/12/2010
1.88
 61,270 1.88 1.88 1.85 7,370 0 0.1
20/12/2010
1.88
 40,440 1.83 1.91 1.86 0 0 0
17/12/2010
1.83
 103,600 1.89 1.91 1.83 0 0 0
16/12/2010
1.89
 37,920 1.91 1.92 1.85 0 0 0
15/12/2010
1.91
 114,450 1.88 1.97 1.89 0 0 0
14/12/2010
1.88
 173,370 1.97 1.97 1.88 0 0 0
13/12/2010
1.97
 82,620 1.95 2.04 1.97 0 0 0
10/12/2010
1.95
 71,070 1.92 1.97 1.92 0 0 0
09/12/2010
1.92
 43,090 1.94 1.95 1.91 0 0 0
08/12/2010
1.94
 242,990 2.03 2.03 1.94 0 0 0
07/12/2010
2.03
 242,580 2.09 2.09 2.01 0 0 0
06/12/2010
2.09
 155,430 2.04 2.12 2.03 0 0 0
03/12/2010
2.04
 71,700 2.01 2.09 2.00 0 0 0
02/12/2010
2.01
 118,740 1.92 2.01 1.91 0 0 0
01/12/2010
1.92
 80,770 1.92 1.92 1.88 0 0 0
30/11/2010
1.92
 187,930 1.83 1.92 1.91 0 0 0
29/11/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2010
1.83
 75,900 1.76 1.83 1.79 0 0 0
26/11/2010
1.76
 81,220 1.74 1.77 1.73 0 0 0
25/11/2010
1.74
 79,980 1.71 1.77 1.73 0 0 0
24/11/2010
1.71
 41,320 1.67 1.71 1.64 0 0 0
23/11/2010
1.67
 38,950 1.64 1.70 1.61 0 0 0
22/11/2010
1.64
 40,060 1.66 1.66 1.61 0 0 0
19/11/2010
1.66
 90,450 1.69 1.73 1.63 0 0 0
18/11/2010
1.69
 196,010 1.61 1.69 1.63 0 0 0
17/11/2010
1.61
 66,990 1.54 1.61 1.56 0 0 0
16/11/2010
1.54
 109,550 1.58 1.60 1.53 0 0 0
15/11/2010
1.58
 198,580 1.64 1.64 1.57 0 0 0
12/11/2010
1.64
 237,420 1.71 1.71 1.64 0 0 0
11/11/2010
1.71
 145,030 1.74 1.74 1.71 0 0 0
10/11/2010
1.74
 75,910 1.71 1.74 1.71 0 0 0
09/11/2010
1.71
 142,460 1.79 1.79 1.70 0 0 0
08/11/2010
1.79
 205,600 1.80 1.80 1.73 0 0 0
05/11/2010
1.80
 285,840 1.79 1.81 1.77 0 0 0
04/11/2010
1.79
 26,910 1.79 1.81 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |