CTCP Đông Hải Bến Tre (dhc)

36.05
-0.15
(-0.41%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
11.81
 14,730 11.63 11.81 11.63 0 0 0
14/08/2019
11.81
 132,090 12.36 12.36 11.81 6,900 30,240 -0.8
13/08/2019
12.14
 92,140 12.32 12.32 11.67 3,500 28,760 -0.8
12/08/2019
12.18
 115,160 12.63 12.63 12.05 3,000 22,000 -0.6
09/08/2019
12.63
 156,010 12.63 12.63 12.25 6,000 68,490 -2.1
08/08/2019
12.63
 96,410 12.40 12.69 12.40 0 11,720 -0.4
07/08/2019
12.69
 88,700 12.40 12.72 12.36 1,030 27,990 -0.9
06/08/2019
12.69
 158,360 12.58 12.72 12.54 3,800 49,700 -1.6
05/08/2019
12.87
 139,260 12.90 12.90 12.58 0 0 0
02/08/2019
12.96
 7,230 12.90 13.03 12.78 0 0 0
01/08/2019
13.03
 21,420 13.23 13.23 12.83 0 0 0
31/07/2019
13.09
 43,740 12.83 13.09 12.72 0 30 0.0
30/07/2019
12.72
 44,070 12.83 12.83 12.65 0 0 0
29/07/2019
12.72
 56,750 12.76 12.76 12.54 600 0 0.0
26/07/2019
12.72
 92,660 12.65 12.78 12.58 0 0 0
25/07/2019
12.72
 125,870 12.45 12.90 12.45 200 0 0.0
24/07/2019
12.47
 184,240 12.58 12.69 12.43 10,050 6,930 0.1
23/07/2019
12.69
 177,890 12.81 12.81 12.65 800 21,500 -0.7
22/07/2019
12.79
 93,740 13.27 13.27 12.72 0 0 0
19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/07/2019
13.27
 129,690 12.56 13.34 12.56 0 0 0
18/07/2019
13.19
 126,770 13.40 13.40 13.18 2,000 0 0.1
17/07/2019
13.27
 307,690 13.31 13.31 13.21 2,050 0 0.1
16/07/2019
13.31
 96,010 13.36 13.36 13.27 0 0 0
15/07/2019
13.31
 177,840 13.33 13.36 13.24 0 0 0
12/07/2019
13.31
 208,900 13.39 13.39 13.21 0 0 0
11/07/2019
13.36
 329,160 13.30 13.36 13.15 67,050 0 2.9
10/07/2019
13.39
 167,950 13.42 13.42 13.18 15,100 0 0.7
09/07/2019
13.43
 147,280 13.39 13.45 13.37 24,000 0 1.1
08/07/2019
13.42
 217,370 13.48 13.52 13.36 1,000 0 0.0
05/07/2019
13.42
 203,700 13.15 13.63 13.15 400 0 0.0
04/07/2019
13.09
 145,950 12.98 13.09 12.96 0 4,000 -0.2
03/07/2019
12.98
 99,000 13.09 13.09 12.98 0 0 0
02/07/2019
13.03
 120,930 13.03 13.12 12.96 48,000 0 2.1
01/07/2019
13.09
 91,900 13.09 13.09 12.99 0 0 0
28/06/2019
13.03
 142,880 13.03 13.03 12.92 0 10 0.0
27/06/2019
12.99
 287,990 12.99 13.15 12.99 0 0 0
26/06/2019
13.13
 191,850 12.84 13.18 12.84 0 0 0
25/06/2019
12.84
 154,530 12.78 12.99 12.66 0 0 0
24/06/2019
12.78
 129,470 12.87 12.90 12.69 0 0 0
21/06/2019
12.89
 116,040 13.03 13.03 12.89 0 0 0
20/06/2019
12.99
 78,400 12.99 13.06 12.93 0 0 0
19/06/2019
12.99
 131,820 12.99 13.09 12.96 2,000 0 0.1
18/06/2019
12.99
 75,630 13.06 13.06 12.98 0 0 0
17/06/2019
13.06
 100,040 13.03 13.18 12.99 21,190 0 0.9
14/06/2019
13.16
 120,350 13.18 13.21 13.09 20,380 0 0.9
13/06/2019
13.16
 73,960 13.16 13.21 12.99 0 0 0
12/06/2019
13.16
 55,770 13.33 13.33 12.99 500 25,570 -1.1
11/06/2019
13.03
 346,950 12.60 13.12 12.60 100,000 215,093 -4.8
10/06/2019
12.60
 115,710 12.48 12.69 12.45 0 100,000 -4.2
07/06/2019
12.54
 90,230 12.48 12.54 12.42 4,810 22,000 -0.7
06/06/2019
12.45
 120,990 12.33 12.48 12.33 2,000 15,000 -0.5
05/06/2019
12.36
 23,500 12.48 12.54 12.33 800 0 0.0
04/06/2019
12.48
 159,570 12.42 12.57 12.33 45,000 0 1.9
03/06/2019
12.42
 128,540 12.60 12.72 12.36 2,850 0 0.1
31/05/2019
12.66
 138,190 12.81 12.81 12.66 0 20,000 -0.8
30/05/2019
12.78
 333,640 12.54 12.78 12.42 43,800 6,150 1.6
29/05/2019
12.57
 175,990 12.63 12.63 12.45 55,500 22,500 1.4
28/05/2019
12.42
 78,880 12.15 12.42 12.15 12,500 0 0.5
27/05/2019
12.40
 237,370 12.51 12.51 11.98 0 128,100 -5.1
24/05/2019
12.57
 241,210 12.39 12.60 12.39 3,270 56,040 -2.2
23/05/2019
12.39
 143,920 12.42 12.45 12.24 5,120 5,340 0.0
22/05/2019
12.39
 540,750 12.39 12.57 12.30 106,920 274,910 -6.9
21/05/2019
12.27
 255,840 11.96 12.42 11.75 120,880 72,850 1.9
20/05/2019
11.81
 70,880 11.81 11.84 11.69 16,000 0 0.6
17/05/2019
11.81
 87,920 11.81 11.96 11.78 18,400 0 0.7
16/05/2019
11.81
 99,130 12.12 12.12 11.81 9,600 51,000 -1.6
15/05/2019
12.09
 76,080 12.12 12.12 11.80 31,140 120 1.2
14/05/2019
11.81
 121,890 11.66 11.84 11.66 2,420 300 0.1
13/05/2019
11.84
 102,850 12.12 12.12 11.81 3,970 2,900 0.0
10/05/2019
12.12
 53,230 11.96 12.42 11.96 21,900 7,400 0.6
09/05/2019
11.96
 15,740 12.15 12.15 11.96 0 0 0
08/05/2019
12.15
 60,810 11.96 12.18 11.96 12,000 2,160 0.4
07/05/2019
12.04
 86,850 11.98 12.18 11.98 62,800 0 2.5
06/05/2019
11.98
 131,220 11.81 12.12 11.81 40,000 7,010 1.3
03/05/2019
12.12
 273,940 12.30 12.30 11.81 0 0 0
02/05/2019
12.30
 70,160 12.27 13.03 12.27 25,300 580 1.0
26/04/2019
12.33
 84,370 12.27 12.42 12.12 30,000 0 1.2
25/04/2019
12.42
 157,910 11.92 12.42 11.84 30,000 200,000 -6.8
24/04/2019
11.95
 119,580 11.87 12.06 11.87 4,250 0 0.2
23/04/2019
11.87
 104,070 11.93 11.93 11.66 200 12,330 -0.5
22/04/2019
11.93
 96,340 11.84 12.09 11.78 0 0 0
19/04/2019
12.21
 261,280 11.84 12.21 11.81 7,970 0 0.3
18/04/2019
11.87
 204,530 11.63 11.90 11.63 100 0 0.0
17/04/2019
11.63
 152,410 11.50 11.77 11.36 50,000 100,070 -2.0
16/04/2019
11.36
 88,840 11.36 11.36 11.15 100 0 0.0
12/04/2019
11.33
 95,180 11.36 11.45 11.30 1,000 430 0.0
11/04/2019
11.36
 106,270 11.33 11.48 11.27 10,100 0 0.4
10/04/2019
11.24
 203,730 11.09 11.30 11.00 7,000 0 0.3
09/04/2019
10.97
 96,030 10.97 11.27 10.94 2,000 500,000 -18.7
08/04/2019
10.94
 34,330 11.30 11.30 10.90 14,600 0 0.5
05/04/2019
10.94
 90,580 10.78 11.09 10.75 6,880 650 0.2
04/04/2019
10.75
 73,730 10.68 11.06 10.68 4,700 0 0.2
03/04/2019
10.68
 21,560 10.62 10.68 10.60 1,760 0 0.1
02/04/2019
10.72
 89,440 10.66 10.87 10.60 4,000 0 0.1
01/04/2019
10.81
 107,800 10.60 10.81 10.45 46,000 0 1.6
29/03/2019
10.60
 73,340 10.45 10.84 10.45 11,330 0 0.4
28/03/2019
10.69
 56,830 10.63 10.98 10.63 4,570 0 0.2
27/03/2019
10.90
 146,280 11.21 11.21 10.84 35,980 4,770 1.1
26/03/2019
11.09
 146,520 11.00 11.15 10.90 48,520 11,010 1.4
25/03/2019
11.09
 262,310 10.90 11.15 10.54 66,280 101,080 -1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc