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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |