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)
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
23/11/2009
2.04
 12,550 2.08 2.08 2.02 0 0 0
20/11/2009
2.08
 73,570 2.07 2.09 2.04 0 0 0
19/11/2009
2.07
 57,590 2.04 2.13 2.01 0 0 0
18/11/2009
2.04
 20,720 2.07 2.08 2.00 0 0 0
17/11/2009
2.07
 33,140 2.15 2.15 2.07 0 0 0
16/11/2009
2.15
 228,060 2.17 2.17 2.07 0 0 0
13/11/2009
2.17
 115,260 2.19 2.19 2.08 0 2,110 0
12/11/2009
2.19
 24,510 2.14 2.21 2.14 0 0 0
11/11/2009
2.14
 68,030 2.14 2.14 2.09 0 0 0
10/11/2009
2.14
 39,020 2.16 2.19 2.10 0 0 0
09/11/2009
2.16
 89,430 2.27 2.27 2.16 4,000 0 0
06/11/2009
2.27
 97,400 2.17 2.27 2.27 0 0 0
05/11/2009
2.17
 129,880 2.07 2.17 2.03 0 0 0
04/11/2009
2.07
 131,190 2.01 2.07 1.91 0 30,000 0
03/11/2009
2.01
 81,000 2.11 2.11 2.01 0 0 0
02/11/2009
2.11
 224,070 2.22 2.23 2.11 0 0 0
30/10/2009
2.22
 116,430 2.12 2.22 2.12 0 0 0
29/10/2009
2.12
 144,100 2.23 2.23 2.12 500 0 0
28/10/2009
2.23
 123,330 2.22 2.28 2.11 0 0 0
27/10/2009
2.22
 126,910 2.32 2.32 2.21 0 0 0
26/10/2009
2.32
 247,360 2.34 2.45 2.28 10,200 0 0
23/10/2009
2.34
 229,530 2.46 2.57 2.34 0 2,000 0
22/10/2009
2.46
 604,510 2.35 2.46 2.40 20,000 1,000 0
21/10/2009
2.35
 313,410 2.45 2.46 2.33 20,000 0 0
20/10/2009
2.45
 150,070 2.34 2.45 2.45 2,000 0 0
19/10/2009
2.34
 216,190 2.23 2.34 2.28 10,000 0 0
16/10/2009
2.23
 291,860 2.13 2.23 2.23 1,000 1,500 0
15/10/2009
2.13
 54,940 2.03 2.13 2.13 0 0 0
14/10/2009
2.03
 30,200 1.94 2.03 2.03 0 0 0
13/10/2009
1.94
 53,750 1.85 1.94 1.94 0 0 0
12/10/2009
1.85
 39,820 1.77 1.85 1.85 0 0 0
09/10/2009
1.77
 118,590 1.69 1.77 1.69 1,500 0 0
08/10/2009
1.69
 51,400 1.69 1.69 1.66 0 38,210 0
07/10/2009
1.69
 74,750 1.69 1.70 1.68 0 0 0
06/10/2009
1.69
 35,190 1.68 1.69 1.65 1,000 0 0
05/10/2009
1.68
 12,210 1.69 1.69 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |