CTCP Đông Hải Bến Tre (dhc)

37
0.30
(0.82%)
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
(2026-05-13) 		0.10 0.27% 3,460,100 -238,710 0
35
37
37
2 tháng
(2026-04-13) 		0.25 0.69% 8,576,300 -472,738 0
35
37.30
37
3 tháng
(2026-03-16) 		1.90 5.46% 14,174,000 -533,038 -4.2
33.35
37.30
37
6 tháng
(2025-12-15) 		4.20 12.92% 48,507,100 -32,238 14.9
32.50
39.70
37
12 tháng
(2025-06-17) 		12.17 49.62% 94,079,700 -1,418,943 -32.4
24.53
39.70
37
24 tháng
(2024-06-24) 		4.97 15.65% 149,585,300 -3,866,274 -99.5
20.16
39.70
37
36 tháng
(2023-06-28) 		5.61 18.04% 230,962,600 -80,839 65.4
20.16
39.70
37
60 tháng
(2021-07-08) 		-12.18 -24.92% 358,602,800 1,332,717 147.7
18.97
55.95
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |