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)
17/04/2019
11.94
 152,410 11.66 12.08 11.66 50,000 100,070 -2.0
16/04/2019
11.66
 88,840 11.63 11.66 11.44 100 0 0.0
12/04/2019
11.63
 95,180 11.66 11.75 11.60 1,000 430 0.0
11/04/2019
11.66
 106,270 11.53 11.78 11.56 10,100 0 0.4
10/04/2019
11.53
 203,730 11.25 11.60 11.29 7,000 0 0.3
09/04/2019
11.25
 96,030 11.22 11.56 11.22 2,000 500,000 -18.7
08/04/2019
11.22
 34,330 11.22 11.60 11.19 14,600 0 0.5
05/04/2019
11.22
 90,580 11.04 11.38 11.04 6,880 650 0.2
04/04/2019
11.04
 73,730 10.96 11.35 10.96 4,700 0 0.2
03/04/2019
10.96
 21,560 11.01 11.01 10.88 1,760 0 0.1
02/04/2019
11.01
 89,440 11.10 11.16 10.88 4,000 0 0.1
01/04/2019
11.10
 107,800 10.88 11.10 10.73 46,000 0 1.6
29/03/2019
10.88
 73,340 10.97 11.13 10.73 11,330 0 0.4
28/03/2019
10.97
 56,830 11.19 11.27 10.91 4,570 0 0.2
27/03/2019
11.19
 146,280 11.38 11.50 11.13 35,980 4,770 1.1
26/03/2019
11.38
 146,520 11.38 11.44 11.19 48,520 11,010 1.4
25/03/2019
11.38
 262,310 11.29 11.44 10.82 66,280 101,080 -1.3
22/03/2019
11.29
 329,820 11.19 11.38 11.07 128,300 131,300 -0.1
21/03/2019
11.19
 264,550 10.48 11.21 10.57 18,990 25,680 -0.2
20/03/2019
10.48
 32,230 10.69 10.69 10.29 0 0 0
19/03/2019
10.69
 98,370 10.29 10.69 10.26 35,500 0 1.2
18/03/2019
10.29
 22,900 10.35 10.51 10.29 2,000 0 0.1
15/03/2019
10.35
 50,560 10.35 10.51 10.26 0 0 0
14/03/2019
10.35
 50,860 10.51 10.55 10.32 16,460 26,000 -0.3
13/03/2019
10.51
 41,980 10.21 10.51 10.26 476,665 476,665 0
12/03/2019
10.21
 71,920 10.26 10.57 10.21 22,000 490 0.7
11/03/2019
10.26
 92,960 10.45 10.45 10.26 11,930 0 0.4
08/03/2019
10.45
 67,810 10.45 10.51 10.32 600 19,070 -0.6
07/03/2019
10.45
 86,360 10.55 10.57 10.45 15,000 2,000 0.4
06/03/2019
10.55
 55,950 10.57 10.73 10.46 1,000 1,200 0.0
05/03/2019
10.57
 122,050 10.63 10.80 10.34 0 0 0
04/03/2019
10.63
 164,350 10.94 11.16 10.60 210,000 250,000 -1.4
01/03/2019
10.94
 98,370 10.79 11.04 10.79 0 0 0
28/02/2019
10.79
 138,510 10.76 11.19 10.76 10 0 0.0
27/02/2019
10.76
 277,040 10.51 11.13 10.57 25,000 48,260 -0.8
26/02/2019
10.51
 122,050 10.35 10.82 10.35 60,000 2,040 2.0
25/02/2019
10.35
 103,230 10.51 10.63 10.35 8,500 0 0.3
22/02/2019
10.51
 243,320 10.68 10.79 10.41 33,660 0 1.1
21/02/2019
10.68
 180,820 10.17 10.73 10.13 59,000 0 2.0
20/02/2019
10.17
 166,430 9.73 10.40 9.73 34,000 0 1.1
19/02/2019
9.73
 127,370 9.54 9.89 9.61 35,000 0 1.1
18/02/2019
9.54
 117,490 9.51 9.61 9.48 38,000 0 1.2
15/02/2019
9.51
 48,540 9.48 9.61 9.45 0 3,880 -0.1
14/02/2019
9.48
 46,130 9.33 9.64 9.34 0 2,000 -0.1
13/02/2019
9.33
 43,280 9.48 9.48 9.19 0 4,000 -0.1
12/02/2019
9.48
 86,040 9.64 9.79 9.42 0 0 0
11/02/2019
9.64
 28,100 9.58 9.76 9.56 0 0 0
01/02/2019
9.58
 14,250 9.61 9.64 9.33 100 0 0.0
31/01/2019
9.61
 3,860 9.58 9.70 9.48 1,100 0 0.0
30/01/2019
9.58
 26,370 9.47 9.64 9.50 0 0 0
29/01/2019
9.47
 48,230 9.44 9.64 9.44 30,200 0 0.9
28/01/2019
9.44
 7,690 9.70 9.92 9.37 0 0 0
25/01/2019
9.70
 17,730 9.78 10.10 9.64 200 0 0.0
24/01/2019
9.78
 79,110 9.73 9.79 9.64 56,100 0 1.8
23/01/2019
9.73
 93,200 9.64 9.79 9.36 64,590 0 2.0
22/01/2019
9.64
 111,470 9.61 9.70 9.42 85,000 0 2.6
21/01/2019
9.61
 121,140 9.48 9.61 9.08 45,000 0 1.4
18/01/2019
9.48
 126,070 9.47 9.48 9.33 30 0 0.0
17/01/2019
9.47
 46,890 9.47 9.54 9.39 0 0 0
16/01/2019
9.47
 47,030 9.40 9.54 9.33 0 0 0
15/01/2019
9.40
 167,320 9.30 9.53 9.17 40,000 0 1.2
14/01/2019
9.30
 15,050 9.30 9.30 9.02 0 3,000 -0.1
11/01/2019
9.30
 74,230 9.33 9.48 9.08 50,100 33,680 0.5
10/01/2019
9.33
 67,890 9.20 9.58 9.30 0 0 0
09/01/2019
9.20
 86,450 9.08 9.42 9.08 30,000 32,750 -0.1
08/01/2019
9.08
 66,520 9.17 9.20 8.89 0 19,250 -0.6
07/01/2019
9.17
 22,450 9.22 9.45 8.58 3,500 1,880 0.1
04/01/2019
9.22
 54,350 9.11 9.31 8.74 11,700 0 0.3
03/01/2019
9.11
 143,720 9.33 9.33 9.08 60,000 150 1.8
02/01/2019
9.33
 28,770 9.33 9.98 9.20 0 0 0
28/12/2018
9.33
 81,900 9.45 9.78 9.22 0 0 0
27/12/2018
9.45
 57,260 9.51 9.61 9.30 0 0 0
26/12/2018
9.51
 18,600 9.33 9.64 9.26 40 0 0.0
25/12/2018
9.33
 24,820 9.42 9.48 9.25 0 0 0
24/12/2018
9.42
 33,890 9.82 9.82 9.42 0 1,000 0.0
21/12/2018
9.82
 78,620 9.98 9.98 9.48 0 0 0
20/12/2018
9.98
 232,450 10.07 10.10 9.64 80,000 0 2.5
19/12/2018
10.07
 118,550 10.10 10.26 9.95 30,000 25,750 0.1
18/12/2018
10.10
 109,540 10.17 10.17 9.75 0 0 0
17/12/2018
10.17
 118,040 10.20 10.20 9.95 30,000 0 1.0
14/12/2018
10.20
 54,950 10.20 10.20 10.06 0 0 0
13/12/2018
10.20
 121,880 10.10 10.40 10.13 50,000 0 1.6
12/12/2018
10.10
 163,850 10.20 10.20 9.98 0 0 0
11/12/2018
10.20
 218,110 10.20 10.23 10.01 0 0 0
10/12/2018
10.20
 82,900 10.20 10.40 10.10 62,000 11,120 1.7
07/12/2018
10.20
 164,970 10.26 10.32 10.13 76,060 33,180 1.4
06/12/2018
10.26
 291,050 10.35 10.41 10.20 70,000 8,500 2.0
05/12/2018
10.35
 177,500 10.41 10.41 10.20 50,000 36,540 0.4
04/12/2018
10.41
 164,190 10.26 10.82 10.20 42,040 0 1.4
03/12/2018
10.26
 186,310 10.23 10.48 9.95 60,100 0 2.0
30/11/2018
10.23
 428,930 10.01 10.26 9.95 80,700 140,710 -1.9
29/11/2018
10.01
 155,380 10.54 10.54 9.95 0 119,290 -3.9
28/11/2018
10.54
 45,500 10.54 10.63 10.26 0 0 0
27/11/2018
10.54
 42,990 10.73 10.73 10.45 0 0 0
26/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 18 (Volume + 10%, Ratio=0.10)
26/11/2018
10.73
 138,020 10.59 11.01 10.57 0 0 0
23/11/2018
10.59
 120,090 10.42 10.59 10.22 0 33,730 -1.4
22/11/2018
10.42
 140,490 10.42 10.54 10.34 24,200 39,120 -0.6
21/11/2018
10.42
 93,220 10.38 10.46 10.24 200 48,260 -2.0
20/11/2018
10.38
 85,080 10.36 10.42 10.24 1,000 37,720 -1.5
19/11/2018
10.36
 178,240 10.32 10.46 10.22 0 64,020 -2.7

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