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
(2025-11-04) 		-2.10 -5.98% 5,278,400 -582,100 -19.8
32.05
35.10
33.50
2 tháng
(2025-10-06) 		-1.29 -3.77% 10,739,700 -1,027,400 -35.4
31.09
35.25
33.50
3 tháng
(2025-09-05) 		0.12 0.36% 21,419,800 -1,298,600 -45.6
31.09
36.77
33.50
6 tháng
(2025-06-09) 		8.71 35.88% 44,940,100 -1,439,905 -48.4
24.14
36.77
33.50
12 tháng
(2024-12-09) 		4.69 16.55% 81,752,200 -3,491,678 -101.0
20.16
36.77
33.50
24 tháng
(2023-12-15) 		4.18 14.50% 149,541,000 653,299 78.4
20.16
36.77
33.50
36 tháng
(2022-12-20) 		9.83 42.40% 199,623,000 723,344 80.4
20.16
36.77
33.50
60 tháng
(2020-12-30) 		5.93 21.91% 347,702,790 4,350,575 392.6
18.97
55.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
2.77
 164,650 2.87 2.88 2.77 0 0 0
21/07/2010
2.87
 660,640 2.74 2.87 2.72 0 400 -0.0
20/07/2010
2.74
 265,600 2.74 2.81 2.71 0 0 0
19/07/2010
2.74
 343,120 2.85 2.87 2.74 0 0 0
16/07/2010
2.85
 236,860 2.92 2.95 2.84 0 0 0
15/07/2010
2.92
 888,080 2.82 2.95 2.88 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
2.82
 55,920 2.69 2.82 2.82 0 0 0
13/07/2010
2.69
 592,940 2.58 2.69 2.57 500 0 0.0
12/07/2010
2.58
 308,650 2.59 2.59 2.52 100 2,000 -0.0
09/07/2010
2.59
 470,280 2.48 2.59 2.45 100 0 0.0
08/07/2010
2.48
 333,240 2.56 2.64 2.45 0 0 0
07/07/2010
2.56
 223,000 2.68 2.77 2.55 0 0 0
06/07/2010
2.68
 245,950 2.81 2.81 2.67 0 0 0
05/07/2010
2.81
 222,200 2.75 2.88 2.75 0 0 0
02/07/2010
2.75
 103,310 2.83 2.90 2.75 0 0 0
01/07/2010
2.83
 388,240 2.70 2.83 2.75 2,000 1,000 0.0
30/06/2010
2.70
 409,160 2.83 2.83 2.69 0 0 0
29/06/2010
2.83
 288,930 2.86 2.96 2.83 0 0 0
28/06/2010
2.86
 374,790 2.96 3.00 2.82 0 0 0
25/06/2010
2.96
 648,460 3.11 3.11 2.96 0 0 0
24/06/2010
3.11
 974,490 3.24 3.25 3.10 0 0 0
23/06/2010
3.24
 324,990 3.23 3.35 3.16 0 0 0
22/06/2010
3.23
 1,005,740 3.11 3.26 3.11 0 0 0
21/06/2010
3.11
 713,770 2.97 3.11 3.04 0 1,360 -0.0
18/06/2010
2.97
 1,068,260 2.83 2.97 2.79 0 0 0
17/06/2010
2.83
 606,660 2.97 3.02 2.83 0 0 0
16/06/2010
2.97
 859,250 2.83 2.97 2.81 0 0 0
15/06/2010
2.83
 1,123,170 2.70 2.83 2.70 0 0 0
14/06/2010
2.70
 1,403,030 2.57 2.70 2.57 0 0 0
11/06/2010
2.57
 521,850 2.45 2.57 2.57 0 1,000 -0.0
10/06/2010
2.45
 284,020 2.34 2.45 2.43 0 0 0
09/06/2010
2.34
 110,910 2.43 2.50 2.34 0 0 0
08/06/2010
2.43
 395,700 2.44 2.45 2.33 0 0 0
07/06/2010
2.44
 301,730 2.56 2.56 2.44 0 0 0
04/06/2010
2.56
 365,750 2.67 2.67 2.54 0 0 0
03/06/2010
2.67
 249,840 2.72 2.84 2.64 0 0 0
02/06/2010
2.72
 647,990 2.59 2.72 2.59 0 0 0
01/06/2010
2.59
 481,690 2.48 2.59 2.45 0 0 0
31/05/2010
2.48
 659,930 2.36 2.48 2.40 0 0 0
28/05/2010
2.36
 23,340 2.26 2.36 2.36 0 0 0
27/05/2010
2.26
 81,640 2.30 2.30 2.22 0 0 0
26/05/2010
2.30
 231,880 2.20 2.30 2.22 0 0 0
25/05/2010
2.20
 137,470 2.29 2.34 2.20 100 0 0.0
24/05/2010
2.29
 324,900 2.41 2.41 2.29 100 0 0.0
21/05/2010
2.41
 14,030 2.52 2.52 2.41 100 0 0.0
20/05/2010
2.52
 395,530 2.41 2.52 2.29 1,000 0 0.0
19/05/2010
2.41
 374,180 2.52 2.52 2.41 0 0 0
18/05/2010
2.52
 207,890 2.52 2.62 2.44 0 0 0
17/05/2010
2.52
 230,510 2.65 2.74 2.52 0 0 0
14/05/2010
2.65
 364,660 2.54 2.65 2.51 0 0 0
13/05/2010
2.54
 384,640 2.59 2.72 2.51 0 500 -0.0
12/05/2010
2.59
 424,190 2.72 2.72 2.59 0 0 0
11/05/2010
2.72
 605,340 2.86 2.89 2.72 0 0 0
10/05/2010
2.86
 85,280 3.00 3.00 2.86 0 1,120 -0.0
07/05/2010
3.00
 339,610 3.16 3.16 3.00 0 2,500 -0.1
06/05/2010
3.16
 870,230 3.02 3.16 2.88 0 0 0
05/05/2010
3.02
 676,370 2.88 3.02 3.02 0 0 0
04/05/2010
2.88
 76,620 2.75 2.88 2.88 0 0 0
29/04/2010
2.75
 243,620 2.62 2.75 2.75 0 0 0
28/04/2010
2.62
 731,170 2.50 2.62 2.57 0 0 0
27/04/2010
2.50
 302,380 2.38 2.50 2.38 0 10,000 -0.2
26/04/2010
2.38
 391,140 2.28 2.38 2.33 0 0 0
22/04/2010
2.28
 329,120 2.17 2.28 2.21 0 0 0
21/04/2010
2.17
 94,320 2.17 2.20 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |