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)
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
01/03/2010
1.81
 6,000 1.81 1.81 1.81 0 0 0
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4%
26/02/2010
1.81
 2,550 1.75 1.81 1.80 0 0 0
25/02/2010
1.75
 1,300 1.73 1.75 1.70 0 0 0
24/02/2010
1.73
 550 1.72 1.73 1.72 0 0 0
23/02/2010
1.72
 1,390 1.80 1.81 1.72 0 0 0
22/02/2010
1.80
 44,610 1.78 1.80 1.80 0 0 0
12/02/2010
1.78
 740 1.75 1.83 1.78 0 0 0
11/02/2010
1.75
 42,750 1.80 1.80 1.75 0 0 0
10/02/2010
1.80
 91,250 1.80 1.80 1.78 0 0 0
09/02/2010
1.80
 72,470 1.76 1.80 1.75 0 0 0
08/02/2010
1.76
 90,310 1.76 1.80 1.76 0 0 0
05/02/2010
1.76
 73,090 1.82 1.82 1.76 50 0 0.0
04/02/2010
1.82
 94,840 1.80 1.82 1.80 0 0 0
03/02/2010
1.80
 5,440 1.80 1.81 1.80 0 0 0
02/02/2010
1.80
 30,900 1.81 1.81 1.76 0 0 0
01/02/2010
1.81
 9,210 1.82 1.82 1.76 0 0 0
29/01/2010
1.82
 85,260 1.82 1.82 1.79 0 0 0
28/01/2010
1.82
 182,590 1.82 1.82 1.81 0 0 0
27/01/2010
1.82
 24,250 1.84 1.89 1.82 0 0 0
26/01/2010
1.84
 34,770 1.76 1.84 1.78 0 0 0
25/01/2010
1.76
 17,430 1.76 1.76 1.76 0 0 0
22/01/2010
1.76
 153,510 1.76 1.78 1.76 0 0 0
21/01/2010
1.76
 4,560 1.86 1.86 1.76 0 0 0
20/01/2010
1.86
 7,700 1.79 1.86 1.73 0 0 0
19/01/2010
1.79
 9,200 1.73 1.81 1.73 0 0 0
18/01/2010
1.73
 32,790 1.82 1.82 1.73 0 0 0
15/01/2010
1.82
 4,160 1.84 1.84 1.79 0 0 0
14/01/2010
1.84
 60,420 1.94 1.96 1.84 0 0 0
13/01/2010
1.94
 34,810 1.90 1.97 1.81 0 0 0
12/01/2010
1.90
 60,260 1.99 2.03 1.90 0 0 0
11/01/2010
1.99
 390 2.05 2.05 1.99 0 0 0
08/01/2010
2.05
 80,120 1.98 2.06 1.98 0 0 0
07/01/2010
1.98
 96,480 1.98 2.07 1.95 0 0 0
06/01/2010
1.98
 8,410 2.07 2.07 1.98 0 0 0
05/01/2010
2.07
 2,750 2.00 2.09 2.06 0 0 0
04/01/2010
2.00
 47,250 1.96 2.05 1.96 0 0 0
31/12/2009
1.96
 17,450 1.97 1.99 1.94 0 0 0
30/12/2009
1.97
 5,090 1.98 1.98 1.94 500 0 0
29/12/2009
1.98
 3,150 1.98 1.98 1.94 0 0 0
28/12/2009
1.98
 2,160 1.98 1.99 1.94 0 0 0
25/12/2009
1.98
 13,420 1.97 1.98 1.94 0 0 0
24/12/2009
1.97
 5,420 1.97 1.97 1.91 0 0 0
23/12/2009
1.97
 1,850 2.04 2.04 1.97 0 0 0
22/12/2009
2.04
 12,840 1.98 2.05 1.90 0 0 0
21/12/2009
1.98
 49,800 1.89 1.98 1.94 0 0 0
18/12/2009
1.89
 13,000 1.81 1.89 1.88 0 0 0
17/12/2009
1.81
 5,080 1.82 1.82 1.76 0 0 0
16/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/12/2009
1.82
 12,140 1.80 1.82 1.75 0 0 0
15/12/2009
1.80
 43,220 1.73 1.80 1.66 500 0 0
14/12/2009
1.73
 29,400 1.73 1.81 1.66 0 0 0
11/12/2009
1.73
 23,180 1.81 1.84 1.73 0 0 0
10/12/2009
1.81
 21,870 1.90 1.99 1.81 0 0 0
09/12/2009
1.90
 18,370 1.99 1.99 1.90 0 0 0
08/12/2009
1.99
 65,530 2.00 2.00 1.90 500 0 0
07/12/2009
2.00
 21,220 2.00 2.05 2.00 100 0 0
04/12/2009
2.00
 57,270 2.00 2.03 2.00 0 0 0
03/12/2009
2.00
 50,290 1.93 2.00 1.85 0 0 0
02/12/2009
1.93
 49,890 1.99 2.08 1.93 0 0 0
01/12/2009
1.99
 46,200 1.89 1.99 1.84 0 0 0
30/11/2009
1.89
 35,280 1.81 1.89 1.82 0 0 0
27/11/2009
1.81
 58,880 1.81 1.89 1.73 0 0 0
26/11/2009
1.81
 90,030 1.90 1.90 1.81 0 0 0
25/11/2009
1.90
 23,070 2.00 2.00 1.90 0 0 0
24/11/2009
2.00
 37,420 2.04 2.04 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |