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)
25/08/2010
1.56
 388,670 1.63 1.63 1.56 10 0 0.0
24/08/2010
1.63
 371,650 1.71 1.71 1.63 100 0 0.0
23/08/2010
1.71
 174,630 1.76 1.76 1.71 100 0 0.0
20/08/2010
1.76
 325,970 1.72 1.76 1.67 0 0 0
19/08/2010
1.72
 132,430 1.75 1.75 1.68 100 0 0.0
18/08/2010
1.75
 169,030 1.82 1.82 1.73 100 0 0.0
17/08/2010
1.82
 138,950 1.84 1.86 1.76 100 0 0.0
16/08/2010
1.84
 155,710 1.76 1.84 1.78 0 0 0
13/08/2010
1.76
 190,070 1.72 1.76 1.67 0 0 0
12/08/2010
1.72
 418,080 1.81 1.81 1.72 0 0 0
11/08/2010
1.81
 240,960 1.80 1.84 1.71 100 0 0.0
10/08/2010
1.80
 128,540 1.89 1.89 1.80 100 0 0.0
09/08/2010
1.89
 261,900 1.98 1.98 1.89 0 0 0
06/08/2010
1.98
 121,550 2.00 2.01 1.98 0 0 0
05/08/2010
2.00
 160,020 2.01 2.09 1.98 0 0 0
04/08/2010
2.01
 199,360 2.08 2.08 2.00 0 0 0
03/08/2010
2.08
 188,480 2.09 2.13 2.07 0 0 0
02/08/2010
2.09
 93,990 2.14 2.17 2.08 0 0 0
30/07/2010
2.14
 147,020 2.17 2.19 2.14 0 0 0
29/07/2010
2.17
 242,030 2.13 2.21 2.09 0 0 0
28/07/2010
2.13
 291,580 2.23 2.24 2.13 0 0 0
27/07/2010
2.23
 234,470 2.32 2.36 2.23 0 0 0
26/07/2010
2.32
 163,780 2.44 2.45 2.32 0 0 0
23/07/2010
2.44
 182,370 2.45 2.49 2.42 0 0 0
22/07/2010
2.45
 164,650 2.54 2.55 2.45 0 0 0
21/07/2010
2.54
 660,640 2.42 2.54 2.41 0 400 -0.0
20/07/2010
2.42
 265,600 2.42 2.49 2.40 0 0 0
19/07/2010
2.42
 343,120 2.52 2.54 2.42 0 0 0
16/07/2010
2.52
 236,860 2.59 2.61 2.51 0 0 0
15/07/2010
2.59
 888,080 2.50 2.61 2.55 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
2.50
 55,920 2.38 2.50 2.50 0 0 0
13/07/2010
2.38
 592,940 2.29 2.38 2.28 500 0 0.0
12/07/2010
2.29
 308,650 2.30 2.30 2.23 100 2,000 -0.0
09/07/2010
2.30
 470,280 2.19 2.30 2.17 100 0 0.0
08/07/2010
2.19
 333,240 2.27 2.34 2.17 0 0 0
07/07/2010
2.27
 223,000 2.37 2.45 2.26 0 0 0
06/07/2010
2.37
 245,950 2.48 2.48 2.36 0 0 0
05/07/2010
2.48
 222,200 2.43 2.55 2.43 0 0 0
02/07/2010
2.43
 103,310 2.50 2.57 2.43 0 0 0
01/07/2010
2.50
 388,240 2.39 2.50 2.43 2,000 1,000 0.0
30/06/2010
2.39
 409,160 2.50 2.50 2.38 0 0 0
29/06/2010
2.50
 288,930 2.54 2.62 2.50 0 0 0
28/06/2010
2.54
 374,790 2.62 2.66 2.49 0 0 0
25/06/2010
2.62
 648,460 2.75 2.75 2.62 0 0 0
24/06/2010
2.75
 974,490 2.87 2.88 2.74 0 0 0
23/06/2010
2.87
 324,990 2.86 2.97 2.79 0 0 0
22/06/2010
2.86
 1,005,740 2.75 2.89 2.75 0 0 0
21/06/2010
2.75
 713,770 2.63 2.75 2.69 0 1,360 -0.0
18/06/2010
2.63
 1,068,260 2.50 2.63 2.47 0 0 0
17/06/2010
2.50
 606,660 2.63 2.67 2.50 0 0 0
16/06/2010
2.63
 859,250 2.50 2.63 2.48 0 0 0
15/06/2010
2.50
 1,123,170 2.39 2.50 2.39 0 0 0
14/06/2010
2.39
 1,403,030 2.28 2.39 2.28 0 0 0
11/06/2010
2.28
 521,850 2.17 2.28 2.28 0 1,000 -0.0
10/06/2010
2.17
 284,020 2.07 2.17 2.15 0 0 0
09/06/2010
2.07
 110,910 2.15 2.21 2.07 0 0 0
08/06/2010
2.15
 395,700 2.16 2.17 2.06 0 0 0
07/06/2010
2.16
 301,730 2.27 2.27 2.16 0 0 0
04/06/2010
2.27
 365,750 2.36 2.36 2.25 0 0 0
03/06/2010
2.36
 249,840 2.41 2.51 2.34 0 0 0
02/06/2010
2.41
 647,990 2.30 2.41 2.30 0 0 0
01/06/2010
2.30
 481,690 2.19 2.30 2.17 0 0 0
31/05/2010
2.19
 659,930 2.09 2.19 2.12 0 0 0
28/05/2010
2.09
 23,340 2.00 2.09 2.09 0 0 0
27/05/2010
2.00
 81,640 2.04 2.04 1.97 0 0 0
26/05/2010
2.04
 231,880 1.95 2.04 1.97 0 0 0
25/05/2010
1.95
 137,470 2.03 2.07 1.95 100 0 0.0
24/05/2010
2.03
 324,900 2.13 2.13 2.03 100 0 0.0
21/05/2010
2.13
 14,030 2.23 2.23 2.13 100 0 0.0
20/05/2010
2.23
 395,530 2.13 2.23 2.03 1,000 0 0.0
19/05/2010
2.13
 374,180 2.23 2.23 2.13 0 0 0
18/05/2010
2.23
 207,890 2.23 2.32 2.16 0 0 0
17/05/2010
2.23
 230,510 2.35 2.42 2.23 0 0 0
14/05/2010
2.35
 364,660 2.25 2.35 2.22 0 0 0
13/05/2010
2.25
 384,640 2.30 2.41 2.22 0 500 -0.0
12/05/2010
2.30
 424,190 2.41 2.41 2.30 0 0 0
11/05/2010
2.41
 605,340 2.54 2.56 2.41 0 0 0
10/05/2010
2.54
 85,280 2.66 2.66 2.54 0 1,120 -0.0
07/05/2010
2.66
 339,610 2.79 2.79 2.66 0 2,500 -0.1
06/05/2010
2.79
 870,230 2.67 2.79 2.55 0 0 0
05/05/2010
2.67
 676,370 2.55 2.67 2.67 0 0 0
04/05/2010
2.55
 76,620 2.43 2.55 2.55 0 0 0
29/04/2010
2.43
 243,620 2.32 2.43 2.43 0 0 0
28/04/2010
2.32
 731,170 2.21 2.32 2.28 0 0 0
27/04/2010
2.21
 302,380 2.11 2.21 2.11 0 10,000 -0.2
26/04/2010
2.11
 391,140 2.02 2.11 2.06 0 0 0
22/04/2010
2.02
 329,120 1.92 2.02 1.96 0 0 0
21/04/2010
1.92
 94,320 1.92 1.95 1.92 0 0 0
20/04/2010
1.92
 82,800 1.90 1.92 1.89 0 0 0
19/04/2010
1.90
 53,410 1.86 1.91 1.81 0 0 0
16/04/2010
1.86
 146,600 1.78 1.86 1.85 10,000 0 0.2
15/04/2010
1.78
 230,830 1.70 1.78 1.76 0 0 0
14/04/2010
1.70
 35,970 1.69 1.70 1.69 0 0 0
13/04/2010
1.69
 12,910 1.68 1.71 1.68 0 0 0
12/04/2010
1.68
 21,570 1.67 1.68 1.61 0 2,000 -0.0
09/04/2010
1.67
 20,060 1.65 1.68 1.66 0 3,000 -0.0
08/04/2010
1.65
 3,800 1.66 1.66 1.63 0 0 0
07/04/2010
1.66
 32,180 1.62 1.66 1.65 0 17,500 -0.3
06/04/2010
1.62
 31,580 1.68 1.69 1.62 0 15,000 -0.2
05/04/2010
1.68
 5,100 1.65 1.68 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |