CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
12.31
 196,680 11.92 12.42 11.94 143,000 0 4.7
09/09/2019
11.92
 74,700 11.56 11.94 11.38 64,000 0 2.0
06/09/2019
11.56
 46,640 11.42 11.66 11.42 0 0 0
05/09/2019
11.42
 69,060 11.38 11.56 11.38 0 0 0
04/09/2019
11.38
 29,500 11.45 11.75 11.38 0 0 0
03/09/2019
11.45
 65,350 11.92 11.92 11.43 0 19,880 -0.6
30/08/2019
11.92
 41,270 11.53 11.94 11.30 30,000 11,980 0.6
29/08/2019
11.53
 27,450 11.53 11.53 11.19 0 9,740 -0.3
28/08/2019
11.53
 72,560 11.94 11.94 11.49 0 0 0
27/08/2019
11.94
 145,820 11.94 11.94 11.38 0 0 0
26/08/2019
11.94
 54,050 12.09 12.09 11.38 50 0 0.0
23/08/2019
12.09
 62,520 12.12 12.12 11.94 0 0 0
22/08/2019
12.12
 38,730 12.29 12.29 11.94 0 0 0
21/08/2019
12.29
 22,820 11.86 12.29 11.86 0 0 0
20/08/2019
11.86
 34,320 11.94 11.94 11.64 10 10,000 -0.3
19/08/2019
11.94
 134,330 11.94 11.94 11.19 3,000 0 0.1
16/08/2019
11.94
 38,710 12.12 12.24 11.75 50 0 0.0
15/08/2019
12.12
 14,730 12.12 12.12 11.94 0 0 0
14/08/2019
12.12
 132,090 12.46 12.68 12.12 6,900 30,240 -0.8
13/08/2019
12.46
 92,140 12.50 12.65 11.98 3,500 28,760 -0.8
12/08/2019
12.50
 115,160 12.96 12.96 12.37 3,000 22,000 -0.6
09/08/2019
12.96
 156,010 12.96 12.96 12.57 6,000 68,490 -2.1
08/08/2019
12.96
 96,410 13.02 13.02 12.72 0 11,720 -0.4
07/08/2019
13.02
 88,700 13.02 13.06 12.68 1,030 27,990 -0.9
06/08/2019
13.02
 158,360 13.21 13.21 12.87 3,800 49,700 -1.6
05/08/2019
13.21
 139,260 13.30 13.30 12.91 0 0 0
02/08/2019
13.30
 7,230 13.37 13.37 13.11 0 0 0
01/08/2019
13.37
 21,420 13.43 13.58 13.17 0 0 0
31/07/2019
13.43
 43,740 13.06 13.43 13.06 0 30 0.0
30/07/2019
13.06
 44,070 13.06 13.17 12.98 0 0 0
29/07/2019
13.06
 56,750 13.06 13.09 12.87 600 0 0.0
26/07/2019
13.06
 92,660 13.06 13.11 12.91 0 0 0
25/07/2019
13.06
 125,870 12.80 13.24 12.78 200 0 0.0
24/07/2019
12.80
 184,240 13.02 13.02 12.76 10,050 6,930 0.1
23/07/2019
13.02
 177,890 13.13 13.15 12.98 800 21,500 -0.7
22/07/2019
13.13
 93,740 13.62 13.62 13.06 0 0 0
19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/07/2019
13.62
 129,690 13.54 13.69 12.89 0 0 0
18/07/2019
13.54
 126,770 13.62 13.76 13.52 2,000 0 0.1
17/07/2019
13.62
 307,690 13.66 13.66 13.55 2,050 0 0.1
16/07/2019
13.66
 96,010 13.66 13.71 13.62 0 0 0
15/07/2019
13.66
 177,840 13.66 13.71 13.59 0 0 0
12/07/2019
13.66
 208,900 13.71 13.74 13.55 0 0 0
11/07/2019
13.71
 329,160 13.74 13.74 13.49 67,050 0 2.9
10/07/2019
13.74
 167,950 13.79 13.79 13.52 15,100 0 0.7
09/07/2019
13.79
 147,280 13.77 13.80 13.73 24,000 0 1.1
08/07/2019
13.77
 217,370 13.77 13.88 13.71 1,000 0 0.0
05/07/2019
13.77
 203,700 13.43 13.99 13.49 400 0 0.0
04/07/2019
13.43
 145,950 13.32 13.43 13.31 0 4,000 -0.2
03/07/2019
13.32
 99,000 13.37 13.43 13.32 0 0 0
02/07/2019
13.37
 120,930 13.43 13.46 13.31 48,000 0 2.1
01/07/2019
13.43
 91,900 13.37 13.43 13.34 0 0 0
28/06/2019
13.37
 142,880 13.34 13.37 13.26 0 10 0.0
27/06/2019
13.34
 287,990 13.48 13.49 13.34 0 0 0
26/06/2019
13.48
 191,850 13.18 13.52 13.18 0 0 0
25/06/2019
13.18
 154,530 13.12 13.34 12.99 0 0 0
24/06/2019
13.12
 129,470 13.23 13.24 13.03 0 0 0
21/06/2019
13.23
 116,040 13.34 13.37 13.23 0 0 0
20/06/2019
13.34
 78,400 13.34 13.40 13.27 0 0 0
19/06/2019
13.34
 131,820 13.34 13.43 13.31 2,000 0 0.1
18/06/2019
13.34
 75,630 13.40 13.40 13.32 0 0 0
17/06/2019
13.40
 100,040 13.51 13.52 13.34 21,190 0 0.9
14/06/2019
13.51
 120,350 13.51 13.55 13.43 20,380 0 0.9
13/06/2019
13.51
 73,960 13.51 13.55 13.34 0 0 0
12/06/2019
13.51
 55,770 13.37 13.68 13.34 500 25,570 -1.1
11/06/2019
13.37
 346,950 12.93 13.46 12.93 100,000 215,093 -4.8
10/06/2019
12.93
 115,710 12.87 13.03 12.78 0 100,000 -4.2
07/06/2019
12.87
 90,230 12.78 12.87 12.75 4,810 22,000 -0.7
06/06/2019
12.78
 120,990 12.68 12.81 12.65 2,000 15,000 -0.5
05/06/2019
12.68
 23,500 12.81 12.87 12.65 800 0 0.0
04/06/2019
12.81
 159,570 12.75 12.90 12.65 45,000 0 1.9
03/06/2019
12.75
 128,540 12.99 13.06 12.68 2,850 0 0.1
31/05/2019
12.99
 138,190 13.12 13.15 12.99 0 20,000 -0.8
30/05/2019
13.12
 333,640 12.90 13.12 12.75 43,800 6,150 1.6
29/05/2019
12.90
 175,990 12.75 12.96 12.78 55,500 22,500 1.4
28/05/2019
12.75
 78,880 12.73 12.75 12.47 12,500 0 0.5
27/05/2019
12.73
 237,370 12.90 12.90 12.30 0 128,100 -5.1
24/05/2019
12.90
 241,210 12.72 12.93 12.72 3,270 56,040 -2.2
23/05/2019
12.72
 143,920 12.72 12.78 12.56 5,120 5,340 0.0
22/05/2019
12.72
 540,750 12.59 12.90 12.62 106,920 274,910 -6.9
21/05/2019
12.59
 255,840 12.12 12.75 12.06 120,880 72,850 1.9
20/05/2019
12.12
 70,880 12.12 12.16 12.00 16,000 0 0.6
17/05/2019
12.12
 87,920 12.12 12.28 12.09 18,400 0 0.7
16/05/2019
12.12
 99,130 12.40 12.44 12.12 9,600 51,000 -1.6
15/05/2019
12.40
 76,080 12.12 12.44 12.11 31,140 120 1.2
14/05/2019
12.12
 121,890 12.16 12.16 11.97 2,420 300 0.1
13/05/2019
12.16
 102,850 12.44 12.44 12.12 3,970 2,900 0.0
10/05/2019
12.44
 53,230 12.28 12.75 12.28 21,900 7,400 0.6
09/05/2019
12.28
 15,740 12.47 12.47 12.28 0 0 0
08/05/2019
12.47
 60,810 12.36 12.50 12.28 12,000 2,160 0.4
07/05/2019
12.36
 86,850 12.30 12.50 12.30 62,800 0 2.5
06/05/2019
12.30
 131,220 12.44 12.44 12.12 40,000 7,010 1.3
03/05/2019
12.44
 273,940 12.62 12.62 12.12 0 0 0
02/05/2019
12.62
 70,160 12.65 13.37 12.59 25,300 580 1.0
26/04/2019
12.65
 84,370 12.75 12.75 12.44 30,000 0 1.2
25/04/2019
12.75
 157,910 12.26 12.75 12.16 30,000 200,000 -6.8
24/04/2019
12.26
 119,580 12.19 12.37 12.19 4,250 0 0.2
23/04/2019
12.19
 104,070 12.25 12.25 11.97 200 12,330 -0.5
22/04/2019
12.25
 96,340 12.53 12.53 12.09 0 0 0
19/04/2019
12.53
 261,280 12.19 12.53 12.12 7,970 0 0.3
18/04/2019
12.19
 204,530 11.94 12.22 11.94 100 0 0.0

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