CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2010
1.99
 122,820 1.94 2.02 1.94 0 0 0
13/09/2010
1.94
 262,250 2.03 2.03 1.93 0 0 0
10/09/2010
2.03
 239,740 2.13 2.22 2.03 0 0 0
09/09/2010
2.13
 404,610 2.03 2.13 2.09 24,000 0 0.4
08/09/2010
2.03
 276,280 2.10 2.10 2.00 0 0 0
07/09/2010
2.10
 164,110 2.17 2.25 2.09 0 0 0
06/09/2010
2.17
 266,230 2.07 2.17 2.13 0 0 0
01/09/2010
2.07
 330,440 1.99 2.07 1.97 0 0 0
31/08/2010
1.99
 208,800 1.90 1.99 1.92 0 0 0
30/08/2010
1.90
 51,600 1.81 1.90 1.90 0 0 0
27/08/2010
1.81
 138,520 1.84 1.92 1.80 0 0 0
26/08/2010
1.84
 284,840 1.76 1.84 1.73 0 0 0
25/08/2010
1.76
 388,670 1.84 1.84 1.76 10 0 0.0
24/08/2010
1.84
 371,650 1.93 1.93 1.84 100 0 0.0
23/08/2010
1.93
 174,630 1.99 1.99 1.93 100 0 0.0
20/08/2010
1.99
 325,970 1.94 1.99 1.89 0 0 0
19/08/2010
1.94
 132,430 1.97 1.97 1.90 100 0 0.0
18/08/2010
1.97
 169,030 2.06 2.06 1.96 100 0 0.0
17/08/2010
2.06
 138,950 2.07 2.10 1.99 100 0 0.0
16/08/2010
2.07
 155,710 1.99 2.07 2.02 0 0 0
13/08/2010
1.99
 190,070 1.94 1.99 1.89 0 0 0
12/08/2010
1.94
 418,080 2.05 2.05 1.94 0 0 0
11/08/2010
2.05
 240,960 2.03 2.07 1.93 100 0 0.0
10/08/2010
2.03
 128,540 2.13 2.13 2.03 100 0 0.0
09/08/2010
2.13
 261,900 2.23 2.23 2.13 0 0 0
06/08/2010
2.23
 121,550 2.26 2.28 2.23 0 0 0
05/08/2010
2.26
 160,020 2.28 2.36 2.23 0 0 0
04/08/2010
2.28
 199,360 2.35 2.35 2.26 0 0 0
03/08/2010
2.35
 188,480 2.36 2.41 2.33 0 0 0
02/08/2010
2.36
 93,990 2.42 2.45 2.35 0 0 0
30/07/2010
2.42
 147,020 2.45 2.48 2.42 0 0 0
29/07/2010
2.45
 242,030 2.41 2.49 2.36 0 0 0
28/07/2010
2.41
 291,580 2.52 2.53 2.41 0 0 0
27/07/2010
2.52
 234,470 2.62 2.66 2.52 0 0 0
26/07/2010
2.62
 163,780 2.75 2.77 2.62 0 0 0
23/07/2010
2.75
 182,370 2.77 2.81 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |