CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
1.79
 51,580 1.81 1.81 1.79 0 0 0
02/11/2010
1.81
 98,430 1.79 1.81 1.77 0 0 0
01/11/2010
1.79
 84,780 1.77 1.79 1.76 0 0 0
29/10/2010
1.77
 31,940 1.80 1.81 1.76 0 0 0
28/10/2010
1.80
 58,470 1.79 1.81 1.79 0 0 0
27/10/2010
1.79
 139,910 1.79 1.86 1.79 0 0 0
26/10/2010
1.79
 32,140 1.71 1.79 1.77 0 0 0
25/10/2010
1.71
 48,370 1.71 1.73 1.69 0 0 0
22/10/2010
1.71
 34,720 1.71 1.73 1.70 0 0 0
21/10/2010
1.71
 31,450 1.73 1.76 1.71 0 0 0
20/10/2010
1.73
 137,440 1.80 1.80 1.73 0 0 0
19/10/2010
1.80
 114,230 1.84 1.84 1.79 0 5,000 -0.1
18/10/2010
1.84
 26,930 1.80 1.84 1.81 0 0 0
15/10/2010
1.80
 47,940 1.81 1.83 1.80 0 0 0
14/10/2010
1.81
 50,490 1.83 1.84 1.81 0 0 0
13/10/2010
1.83
 40,100 1.81 1.83 1.80 0 0 0
12/10/2010
1.81
 97,710 1.81 1.81 1.80 0 0 0
11/10/2010
1.81
 72,520 1.81 1.83 1.80 0 0 0
08/10/2010
1.81
 148,960 1.84 1.84 1.79 0 0 0
07/10/2010
1.84
 70,210 1.86 1.90 1.83 0 0 0
06/10/2010
1.86
 56,550 1.83 1.87 1.83 5,000 5,000 0.0
05/10/2010
1.83
 109,420 1.81 1.84 1.80 2,100 5,000 -0.0
04/10/2010
1.81
 218,700 1.89 1.89 1.81 3,100 5,000 -0.0
01/10/2010
1.89
 161,050 1.90 1.94 1.89 10 0 0.0
30/09/2010
1.90
 168,440 1.93 1.93 1.89 0 1,000 -0.0
29/09/2010
1.93
 302,590 1.93 1.94 1.92 0 0 0
28/09/2010
1.93
 118,870 1.92 1.96 1.92 0 0 0
27/09/2010
1.92
 112,400 1.94 1.97 1.92 0 0 0
24/09/2010
1.94
 91,120 1.87 1.94 1.87 0 0 0
23/09/2010
1.87
 198,020 1.93 1.94 1.86 30 0 0.0
22/09/2010
1.93
 93,740 1.93 1.97 1.92 0 0 0
21/09/2010
1.93
 81,370 2.00 2.02 1.93 0 0 0
20/09/2010
2.00
 109,580 1.99 2.07 2.00 0 0 0
17/09/2010
1.99
 493,230 1.90 1.99 1.93 0 3,000 -0.0
16/09/2010
1.90
 152,870 1.92 1.92 1.86 0 0 0
15/09/2010
1.92
 247,290 1.99 1.99 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |