CTCP Đông Hải Bến Tre (dhc)

35.75
-0.85
(-2.32%)
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
(2026-08-12) 		1.70 4.87% 6,902,500 402,034 0
34.50
36.90
35.75
2 tháng
(2026-07-13) 		4.70 14.73% 15,539,900 125,560 0
29.10
36.90
35.75
3 tháng
(2026-06-15) 		3.89 11.90% 20,404,500 208,185 0
29.10
36.90
35.75
6 tháng
(2026-03-16) 		5.80 18.81% 34,777,800 -312,853 -4.2
29.10
36.90
35.75
12 tháng
(2025-09-16) 		6.76 22.66% 86,931,900 -1,112,753 -30.3
27.52
36.90
35.75
24 tháng
(2024-09-23) 		10.49 40.19% 160,214,600 -3,112,989 -79.1
17.84
36.90
35.75
36 tháng
(2023-09-27) 		6.87 23.11% 234,254,700 1,136,846 107.6
17.84
36.90
35.75
60 tháng
(2021-10-07) 		-12.36 -25.25% 352,666,100 22,702 8.5
16.80
49.53
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2011
1.68
 54,790 1.64 1.69 1.65 0 0 0
14/01/2011
1.64
 47,510 1.64 1.65 1.64 0 0 0
13/01/2011
1.64
 13,960 1.64 1.66 1.62 0 0 0
12/01/2011
1.64
 34,530 1.62 1.66 1.61 12,100 0 0.1
11/01/2011
1.62
 50,090 1.65 1.66 1.61 0 0 0
10/01/2011
1.65
 12,980 1.68 1.68 1.62 0 0 0
07/01/2011
1.68
 29,220 1.65 1.68 1.65 5,000 0 0.1
06/01/2011
1.65
 58,090 1.66 1.68 1.65 0 0 0
05/01/2011
1.66
 27,500 1.65 1.66 1.65 0 0 0
04/01/2011
1.65
 16,730 1.68 1.69 1.65 0 0 0
31/12/2010
1.68
 9,800 1.66 1.70 1.66 0 0 0
30/12/2010
1.66
 30,200 1.65 1.68 1.62 0 0 0
29/12/2010
1.65
 14,520 1.62 1.66 1.62 0 0 0
28/12/2010
1.62
 18,330 1.62 1.68 1.62 0 0 0
27/12/2010
1.62
 18,280 1.62 1.66 1.61 0 0 0
24/12/2010
1.62
 41,470 1.64 1.65 1.61 0 0 0
23/12/2010
1.64
 19,180 1.70 1.73 1.64 0 0 0
22/12/2010
1.70
 45,250 1.66 1.74 1.68 14,000 0 0.2
21/12/2010
1.66
 61,270 1.66 1.66 1.64 7,370 0 0.1
20/12/2010
1.66
 40,440 1.62 1.69 1.65 0 0 0
17/12/2010
1.62
 103,600 1.68 1.69 1.62 0 0 0
16/12/2010
1.68
 37,920 1.69 1.70 1.64 0 0 0
15/12/2010
1.69
 114,450 1.66 1.74 1.68 0 0 0
14/12/2010
1.66
 173,370 1.74 1.74 1.66 0 0 0
13/12/2010
1.74
 82,620 1.73 1.81 1.74 0 0 0
10/12/2010
1.73
 71,070 1.70 1.74 1.70 0 0 0
09/12/2010
1.70
 43,090 1.72 1.73 1.69 0 0 0
08/12/2010
1.72
 242,990 1.80 1.80 1.72 0 0 0
07/12/2010
1.80
 242,580 1.85 1.85 1.78 0 0 0
06/12/2010
1.85
 155,430 1.81 1.88 1.80 0 0 0
03/12/2010
1.81
 71,700 1.78 1.85 1.77 0 0 0
02/12/2010
1.78
 118,740 1.70 1.78 1.69 0 0 0
01/12/2010
1.70
 80,770 1.70 1.70 1.66 0 0 0
30/11/2010
1.70
 187,930 1.62 1.70 1.69 0 0 0
29/11/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2010
1.62
 75,900 1.56 1.62 1.58 0 0 0
26/11/2010
1.56
 81,220 1.54 1.57 1.53 0 0 0
25/11/2010
1.54
 79,980 1.52 1.57 1.53 0 0 0
24/11/2010
1.52
 41,320 1.48 1.52 1.45 0 0 0
23/11/2010
1.48
 38,950 1.45 1.50 1.43 0 0 0
22/11/2010
1.45
 40,060 1.47 1.47 1.43 0 0 0
19/11/2010
1.47
 90,450 1.49 1.53 1.44 0 0 0
18/11/2010
1.49
 196,010 1.43 1.49 1.44 0 0 0
17/11/2010
1.43
 66,990 1.36 1.43 1.38 0 0 0
16/11/2010
1.36
 109,550 1.40 1.42 1.35 0 0 0
15/11/2010
1.40
 198,580 1.45 1.45 1.39 0 0 0
12/11/2010
1.45
 237,420 1.52 1.52 1.45 0 0 0
11/11/2010
1.52
 145,030 1.54 1.54 1.52 0 0 0
10/11/2010
1.54
 75,910 1.52 1.54 1.52 0 0 0
09/11/2010
1.52
 142,460 1.58 1.58 1.50 0 0 0
08/11/2010
1.58
 205,600 1.59 1.59 1.53 0 0 0
05/11/2010
1.59
 285,840 1.58 1.61 1.57 0 0 0
04/11/2010
1.58
 26,910 1.58 1.61 1.58 0 0 0
03/11/2010
1.58
 51,580 1.61 1.61 1.58 0 0 0
02/11/2010
1.61
 98,430 1.58 1.61 1.57 0 0 0
01/11/2010
1.58
 84,780 1.57 1.58 1.56 0 0 0
29/10/2010
1.57
 31,940 1.59 1.61 1.56 0 0 0
28/10/2010
1.59
 58,470 1.58 1.61 1.58 0 0 0
27/10/2010
1.58
 139,910 1.58 1.64 1.58 0 0 0
26/10/2010
1.58
 32,140 1.52 1.58 1.57 0 0 0
25/10/2010
1.52
 48,370 1.52 1.53 1.49 0 0 0
22/10/2010
1.52
 34,720 1.52 1.53 1.50 0 0 0
21/10/2010
1.52
 31,450 1.53 1.56 1.52 0 0 0
20/10/2010
1.53
 137,440 1.59 1.59 1.53 0 0 0
19/10/2010
1.59
 114,230 1.63 1.63 1.58 0 5,000 -0.1
18/10/2010
1.63
 26,930 1.59 1.63 1.61 0 0 0
15/10/2010
1.59
 47,940 1.61 1.62 1.59 0 0 0
14/10/2010
1.61
 50,490 1.62 1.63 1.61 0 0 0
13/10/2010
1.62
 40,100 1.61 1.62 1.59 0 0 0
12/10/2010
1.61
 97,710 1.61 1.61 1.59 0 0 0
11/10/2010
1.61
 72,520 1.61 1.62 1.59 0 0 0
08/10/2010
1.61
 148,960 1.63 1.63 1.58 0 0 0
07/10/2010
1.63
 70,210 1.64 1.68 1.62 0 0 0
06/10/2010
1.64
 56,550 1.62 1.66 1.62 5,000 5,000 0.0
05/10/2010
1.62
 109,420 1.61 1.63 1.59 2,100 5,000 -0.0
04/10/2010
1.61
 218,700 1.67 1.67 1.61 3,100 5,000 -0.0
01/10/2010
1.67
 161,050 1.68 1.72 1.67 10 0 0.0
30/09/2010
1.68
 168,440 1.71 1.71 1.67 0 1,000 -0.0
29/09/2010
1.71
 302,590 1.71 1.72 1.70 0 0 0
28/09/2010
1.71
 118,870 1.70 1.73 1.70 0 0 0
27/09/2010
1.70
 112,400 1.72 1.75 1.70 0 0 0
24/09/2010
1.72
 91,120 1.66 1.72 1.66 0 0 0
23/09/2010
1.66
 198,020 1.71 1.72 1.64 30 0 0.0
22/09/2010
1.71
 93,740 1.71 1.75 1.70 0 0 0
21/09/2010
1.71
 81,370 1.77 1.78 1.71 0 0 0
20/09/2010
1.77
 109,580 1.76 1.84 1.77 0 0 0
17/09/2010
1.76
 493,230 1.68 1.76 1.71 0 3,000 -0.0
16/09/2010
1.68
 152,870 1.70 1.70 1.64 0 0 0
15/09/2010
1.70
 247,290 1.76 1.76 1.70 0 0 0
14/09/2010
1.76
 122,820 1.72 1.78 1.72 0 0 0
13/09/2010
1.72
 262,250 1.80 1.80 1.71 0 0 0
10/09/2010
1.80
 239,740 1.89 1.96 1.80 0 0 0
09/09/2010
1.89
 404,610 1.80 1.89 1.85 24,000 0 0.4
08/09/2010
1.80
 276,280 1.86 1.86 1.77 0 0 0
07/09/2010
1.86
 164,110 1.93 1.99 1.85 0 0 0
06/09/2010
1.93
 266,230 1.84 1.93 1.89 0 0 0
01/09/2010
1.84
 330,440 1.76 1.84 1.75 0 0 0
31/08/2010
1.76
 208,800 1.68 1.76 1.70 0 0 0
30/08/2010
1.68
 51,600 1.61 1.68 1.68 0 0 0
27/08/2010
1.61
 138,520 1.63 1.70 1.59 0 0 0
26/08/2010
1.63
 284,840 1.56 1.63 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |