CTCP Đông Hải Bến Tre (dhc)

31.35
0.10
(0.32%)
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
(2026-06-29) 		-3.55 -10.74% 5,719,700 -1,330,954 0
29.10
34.50
31.25
2 tháng
(2026-05-29) 		-2.99 -9.19% 10,204,000 -1,346,689 0
29.10
34.50
31.25
3 tháng
(2026-04-29) 		-2.19 -6.91% 14,069,000 -1,795,499 0
29.10
34.50
31.25
6 tháng
(2026-01-29) 		-0.82 -2.70% 47,426,100 -711,527 35.2
29.10
35.14
31.25
12 tháng
(2025-08-04) 		2.84 10.66% 88,808,900 -1,382,607 7.3
26.31
35.14
31.25
24 tháng
(2024-08-07) 		3.88 15.14% 151,450,000 -4,403,763 -71.8
17.84
35.14
31.25
36 tháng
(2023-08-14) 		2.60 9.66% 233,458,400 -1,130,628 72.9
17.84
35.14
31.25
60 tháng
(2021-08-23) 		-13.02 -30.62% 356,085,400 -305,172 113.9
16.80
49.53
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2010
1.57
 740 1.55 1.62 1.57 0 0 0
11/02/2010
1.55
 42,750 1.59 1.59 1.55 0 0 0
10/02/2010
1.59
 91,250 1.59 1.59 1.57 0 0 0
09/02/2010
1.59
 72,470 1.56 1.59 1.55 0 0 0
08/02/2010
1.56
 90,310 1.56 1.59 1.56 0 0 0
05/02/2010
1.56
 73,090 1.61 1.61 1.56 50 0 0.0
04/02/2010
1.61
 94,840 1.59 1.61 1.59 0 0 0
03/02/2010
1.59
 5,440 1.59 1.60 1.59 0 0 0
02/02/2010
1.59
 30,900 1.60 1.60 1.56 0 0 0
01/02/2010
1.60
 9,210 1.61 1.61 1.56 0 0 0
29/01/2010
1.61
 85,260 1.61 1.61 1.58 0 0 0
28/01/2010
1.61
 182,590 1.61 1.61 1.60 0 0 0
27/01/2010
1.61
 24,250 1.63 1.67 1.61 0 0 0
26/01/2010
1.63
 34,770 1.56 1.63 1.57 0 0 0
25/01/2010
1.56
 17,430 1.56 1.56 1.56 0 0 0
22/01/2010
1.56
 153,510 1.56 1.57 1.56 0 0 0
21/01/2010
1.56
 4,560 1.64 1.64 1.56 0 0 0
20/01/2010
1.64
 7,700 1.58 1.64 1.53 0 0 0
19/01/2010
1.58
 9,200 1.53 1.60 1.53 0 0 0
18/01/2010
1.53
 32,790 1.61 1.61 1.53 0 0 0
15/01/2010
1.61
 4,160 1.63 1.63 1.58 0 0 0
14/01/2010
1.63
 60,420 1.71 1.73 1.63 0 0 0
13/01/2010
1.71
 34,810 1.68 1.74 1.60 0 0 0
12/01/2010
1.68
 60,260 1.76 1.79 1.68 0 0 0
11/01/2010
1.76
 390 1.81 1.81 1.76 0 0 0
08/01/2010
1.81
 80,120 1.75 1.82 1.75 0 0 0
07/01/2010
1.75
 96,480 1.75 1.83 1.72 0 0 0
06/01/2010
1.75
 8,410 1.83 1.83 1.75 0 0 0
05/01/2010
1.83
 2,750 1.77 1.85 1.82 0 0 0
04/01/2010
1.77
 47,250 1.73 1.81 1.73 0 0 0
31/12/2009
1.73
 17,450 1.74 1.76 1.71 0 0 0
30/12/2009
1.74
 5,090 1.75 1.75 1.71 500 0 0
29/12/2009
1.75
 3,150 1.75 1.75 1.71 0 0 0
28/12/2009
1.75
 2,160 1.75 1.76 1.71 0 0 0
25/12/2009
1.75
 13,420 1.74 1.75 1.71 0 0 0
24/12/2009
1.74
 5,420 1.74 1.74 1.69 0 0 0
23/12/2009
1.74
 1,850 1.80 1.80 1.74 0 0 0
22/12/2009
1.80
 12,840 1.75 1.81 1.68 0 0 0
21/12/2009
1.75
 49,800 1.67 1.75 1.71 0 0 0
18/12/2009
1.67
 13,000 1.60 1.67 1.66 0 0 0
17/12/2009
1.60
 5,080 1.61 1.61 1.56 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
1.61
 12,140 1.60 1.61 1.55 0 0 0
15/12/2009
1.60
 43,220 1.53 1.60 1.47 500 0 0
14/12/2009
1.53
 29,400 1.53 1.60 1.47 0 0 0
11/12/2009
1.53
 23,180 1.60 1.63 1.53 0 0 0
10/12/2009
1.60
 21,870 1.69 1.76 1.60 0 0 0
09/12/2009
1.69
 18,370 1.77 1.77 1.69 0 0 0
08/12/2009
1.77
 65,530 1.77 1.77 1.69 500 0 0
07/12/2009
1.77
 21,220 1.77 1.81 1.77 100 0 0
04/12/2009
1.77
 57,270 1.77 1.80 1.77 0 0 0
03/12/2009
1.77
 50,290 1.71 1.77 1.64 0 0 0
02/12/2009
1.71
 49,890 1.76 1.84 1.71 0 0 0
01/12/2009
1.76
 46,200 1.68 1.76 1.63 0 0 0
30/11/2009
1.68
 35,280 1.60 1.68 1.61 0 0 0
27/11/2009
1.60
 58,880 1.60 1.68 1.53 0 0 0
26/11/2009
1.60
 90,030 1.69 1.69 1.60 0 0 0
25/11/2009
1.69
 23,070 1.77 1.77 1.69 0 0 0
24/11/2009
1.77
 37,420 1.81 1.81 1.76 0 0 0
23/11/2009
1.81
 12,550 1.84 1.84 1.79 0 0 0
20/11/2009
1.84
 73,570 1.83 1.85 1.81 0 0 0
19/11/2009
1.83
 57,590 1.81 1.89 1.78 0 0 0
18/11/2009
1.81
 20,720 1.83 1.84 1.77 0 0 0
17/11/2009
1.83
 33,140 1.90 1.90 1.83 0 0 0
16/11/2009
1.90
 228,060 1.92 1.92 1.83 0 0 0
13/11/2009
1.92
 115,260 1.94 1.94 1.84 0 2,110 0
12/11/2009
1.94
 24,510 1.89 1.96 1.89 0 0 0
11/11/2009
1.89
 68,030 1.89 1.89 1.85 0 0 0
10/11/2009
1.89
 39,020 1.91 1.94 1.86 0 0 0
09/11/2009
1.91
 89,430 2.01 2.01 1.91 4,000 0 0
06/11/2009
2.01
 97,400 1.92 2.01 2.01 0 0 0
05/11/2009
1.92
 129,880 1.83 1.92 1.80 0 0 0
04/11/2009
1.83
 131,190 1.78 1.83 1.69 0 30,000 0
03/11/2009
1.78
 81,000 1.87 1.87 1.78 0 0 0
02/11/2009
1.87
 224,070 1.97 1.98 1.87 0 0 0
30/10/2009
1.97
 116,430 1.88 1.97 1.88 0 0 0
29/10/2009
1.88
 144,100 1.98 1.98 1.88 500 0 0
28/10/2009
1.98
 123,330 1.97 2.02 1.87 0 0 0
27/10/2009
1.97
 126,910 2.06 2.06 1.96 0 0 0
26/10/2009
2.06
 247,360 2.07 2.17 2.02 10,200 0 0
23/10/2009
2.07
 229,530 2.18 2.27 2.07 0 2,000 0
22/10/2009
2.18
 604,510 2.08 2.18 2.13 20,000 1,000 0
21/10/2009
2.08
 313,410 2.17 2.18 2.06 20,000 0 0
20/10/2009
2.17
 150,070 2.07 2.17 2.17 2,000 0 0
19/10/2009
2.07
 216,190 1.98 2.07 2.02 10,000 0 0
16/10/2009
1.98
 291,860 1.89 1.98 1.98 1,000 1,500 0
15/10/2009
1.89
 54,940 1.80 1.89 1.89 0 0 0
14/10/2009
1.80
 30,200 1.72 1.80 1.80 0 0 0
13/10/2009
1.72
 53,750 1.64 1.72 1.72 0 0 0
12/10/2009
1.64
 39,820 1.56 1.64 1.64 0 0 0
09/10/2009
1.56
 118,590 1.49 1.56 1.50 1,500 0 0
08/10/2009
1.49
 51,400 1.49 1.49 1.47 0 38,210 0
07/10/2009
1.49
 74,750 1.49 1.51 1.48 0 0 0
06/10/2009
1.49
 35,190 1.48 1.49 1.46 1,000 0 0
05/10/2009
1.48
 12,210 1.49 1.49 1.45 0 0 0
02/10/2009
1.49
 34,700 1.47 1.49 1.44 0 0 0
01/10/2009
1.47
 37,660 1.51 1.51 1.46 0 0 0
30/09/2009
1.51
 93,820 1.48 1.52 1.45 0 0 0
29/09/2009
1.48
 68,320 1.46 1.49 1.44 0 0 0
28/09/2009
1.46
 61,520 1.48 1.52 1.46 0 0 0
25/09/2009
1.48
 60,080 1.48 1.48 1.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |