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)
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
20/04/2010
2.17
 82,800 2.15 2.17 2.14 0 0 0
19/04/2010
2.15
 53,410 2.10 2.16 2.05 0 0 0
16/04/2010
2.10
 146,600 2.01 2.10 2.09 10,000 0 0.2
15/04/2010
2.01
 230,830 1.92 2.01 1.99 0 0 0
14/04/2010
1.92
 35,970 1.91 1.92 1.91 0 0 0
13/04/2010
1.91
 12,910 1.89 1.93 1.89 0 0 0
12/04/2010
1.89
 21,570 1.88 1.89 1.82 0 2,000 -0.0
09/04/2010
1.88
 20,060 1.86 1.89 1.87 0 3,000 -0.0
08/04/2010
1.86
 3,800 1.87 1.87 1.85 0 0 0
07/04/2010
1.87
 32,180 1.84 1.87 1.86 0 17,500 -0.3
06/04/2010
1.84
 31,580 1.89 1.91 1.84 0 15,000 -0.2
05/04/2010
1.89
 5,100 1.86 1.89 1.84 0 0 0
02/04/2010
1.86
 15,980 1.80 1.88 1.80 0 0 0
01/04/2010
1.80
 7,670 1.84 1.85 1.80 0 0 0
31/03/2010
1.84
 13,540 1.87 1.87 1.84 0 0 0
30/03/2010
1.87
 22,190 1.88 1.88 1.84 0 0 0
29/03/2010
1.88
 97,970 1.82 1.91 1.87 0 0 0
26/03/2010
1.82
 96,020 1.75 1.84 1.78 0 0 0
25/03/2010
1.75
 1,210 1.73 1.75 1.68 0 0 0
24/03/2010
1.73
 920 1.78 1.82 1.73 0 0 0
23/03/2010
1.78
 1,670 1.77 1.78 1.77 0 0 0
22/03/2010
1.77
 14,740 1.80 1.80 1.77 0 0 0
19/03/2010
1.80
 660 1.80 1.80 1.78 0 0 0
18/03/2010
1.80
 8,300 1.79 1.80 1.75 0 0 0
17/03/2010
1.79
 14,780 1.82 1.85 1.79 0 0 0
16/03/2010
1.82
 42,580 1.89 1.89 1.81 0 0 0
15/03/2010
1.89
 9,660 1.82 1.89 1.81 0 250 -0.0
12/03/2010
1.82
 26,240 1.86 1.87 1.81 0 1,000 -0.0
11/03/2010
1.86
 7,840 1.89 1.94 1.86 0 0 0
10/03/2010
1.89
 20,230 1.87 1.92 1.81 0 0 0
09/03/2010
1.87
 27,110 1.79 1.87 1.81 0 0 0
08/03/2010
1.79
 5,960 1.82 1.86 1.79 0 0 0
05/03/2010
1.82
 14,620 1.81 1.82 1.77 0 1,000 -0.0
04/03/2010
1.81
 20,320 1.81 1.87 1.81 0 0 0
03/03/2010
1.81
 13,820 1.80 1.81 1.75 0 250 -0.0
02/03/2010
1.80
 1,160 1.81 1.84 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |