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)
31/05/2010
2.48
 659,930 2.36 2.48 2.40 0 0 0
28/05/2010
2.36
 23,340 2.26 2.36 2.36 0 0 0
27/05/2010
2.26
 81,640 2.30 2.30 2.22 0 0 0
26/05/2010
2.30
 231,880 2.20 2.30 2.22 0 0 0
25/05/2010
2.20
 137,470 2.29 2.34 2.20 100 0 0.0
24/05/2010
2.29
 324,900 2.41 2.41 2.29 100 0 0.0
21/05/2010
2.41
 14,030 2.52 2.52 2.41 100 0 0.0
20/05/2010
2.52
 395,530 2.41 2.52 2.29 1,000 0 0.0
19/05/2010
2.41
 374,180 2.52 2.52 2.41 0 0 0
18/05/2010
2.52
 207,890 2.52 2.62 2.44 0 0 0
17/05/2010
2.52
 230,510 2.65 2.74 2.52 0 0 0
14/05/2010
2.65
 364,660 2.54 2.65 2.51 0 0 0
13/05/2010
2.54
 384,640 2.59 2.72 2.51 0 500 -0.0
12/05/2010
2.59
 424,190 2.72 2.72 2.59 0 0 0
11/05/2010
2.72
 605,340 2.86 2.89 2.72 0 0 0
10/05/2010
2.86
 85,280 3.00 3.00 2.86 0 1,120 -0.0
07/05/2010
3.00
 339,610 3.16 3.16 3.00 0 2,500 -0.1
06/05/2010
3.16
 870,230 3.02 3.16 2.88 0 0 0
05/05/2010
3.02
 676,370 2.88 3.02 3.02 0 0 0
04/05/2010
2.88
 76,620 2.75 2.88 2.88 0 0 0
29/04/2010
2.75
 243,620 2.62 2.75 2.75 0 0 0
28/04/2010
2.62
 731,170 2.50 2.62 2.57 0 0 0
27/04/2010
2.50
 302,380 2.38 2.50 2.38 0 10,000 -0.2
26/04/2010
2.38
 391,140 2.28 2.38 2.33 0 0 0
22/04/2010
2.28
 329,120 2.17 2.28 2.21 0 0 0
21/04/2010
2.17
 94,320 2.17 2.20 2.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |