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)
29/01/2018
11.96
 41,410 11.96 12.16 11.34 3,880 30,000 -1.2
26/01/2018
11.96
 28,400 12.09 12.21 11.92 30 0 0.0
25/01/2018
12.09
 70,330 12.34 12.34 11.74 0 0 0
22/01/2018
12.34
 100,100 11.84 12.44 11.96 62,100 0 3.1
19/01/2018
11.84
 133,630 11.57 11.84 11.47 0 0 0
18/01/2018
11.57
 30,240 11.54 11.57 11.09 0 0 0
17/01/2018
11.54
 107,480 11.67 12.21 11.47 11,900 3,800 0.4
16/01/2018
11.67
 58,420 11.62 12.29 11.47 0 0 0
15/01/2018
11.62
 124,270 11.59 11.72 11.59 4,000 0 0.2
12/01/2018
11.59
 96,700 11.64 11.67 11.47 0 0 0
11/01/2018
11.64
 50,810 11.72 11.72 11.47 0 0 0
10/01/2018
11.72
 153,970 11.59 11.72 10.79 5,000 670 0.2
09/01/2018
11.59
 150,980 11.69 11.69 11.57 0 0 0
08/01/2018
11.69
 41,890 11.37 11.69 11.24 10 0 0.0
05/01/2018
11.37
 35,040 11.59 11.69 11.34 2,850 0 0.1
04/01/2018
11.59
 77,350 11.47 11.72 11.37 11,390 0 0.5
03/01/2018
11.47
 71,950 11.54 11.59 11.24 200 0 0.0
02/01/2018
11.54
 70,490 11.49 11.62 11.47 0 0 0
29/12/2017
11.49
 32,680 11.72 11.72 11.49 0 0 0
28/12/2017
11.72
 89,990 11.68 11.94 11.38 500 0 0.0
27/12/2017
11.68
 26,480 11.72 12.19 11.59 0 0 0
26/12/2017
11.72
 272,670 11.17 11.94 10.42 0 0 0
25/12/2017
11.17
 229,930 10.84 11.22 10.72 0 0 0
22/12/2017
10.84
 22,350 10.77 10.84 10.47 0 0 0
21/12/2017
10.77
 37,130 10.47 10.92 10.47 10 10,760 -0.5
20/12/2017
10.47
 184,720 10.47 11.19 10.27 0 39,000 -1.6
19/12/2017
10.47
 46,510 10.27 10.47 10.22 0 5,880 -0.2
18/12/2017
10.27
 62,900 10.29 10.29 9.92 0 0 0
15/12/2017
10.29
 56,680 10.22 10.44 10.17 0 0 0
14/12/2017
10.22
 50,470 9.92 10.34 9.87 0 0 0
13/12/2017
9.92
 40,200 10.18 10.47 9.92 0 20,000 -0.8
12/12/2017
10.18
 102,560 10.32 10.34 10.15 0 0 0
11/12/2017
10.32
 91,440 10.32 10.32 9.85 6,000 0 0.2
08/12/2017
10.32
 87,430 10.47 10.47 10.32 0 0 0
07/12/2017
10.47
 127,900 10.34 10.47 10.24 27,000 0 1.1
06/12/2017
10.34
 111,290 10.17 10.34 9.72 3,610 0 0.1
05/12/2017
10.17
 222,730 10.22 10.28 10.17 0 0 0
04/12/2017
10.22
 78,010 10.24 10.32 10.10 38,000 0 1.6
01/12/2017
10.24
 114,860 10.22 10.24 9.97 15,000 0 0.6
30/11/2017
10.22
 149,700 10.15 10.32 9.85 12,010 0 0.5
29/11/2017
10.15
 78,610 9.97 10.15 9.85 0 200 0.0
28/11/2017
9.97
 155,300 10.26 10.26 9.85 60 0 0.0
27/11/2017
10.26
 128,650 9.60 10.26 10.20 200 0 0.0
24/11/2017
9.60
 167,960 9.17 9.60 9.10 2,000 0 0.1
23/11/2017
9.17
 156,160 9.10 9.17 9.07 200 0 0.0
22/11/2017
9.10
 108,850 9.10 9.25 9.05 0 0 0
21/11/2017
9.10
 135,620 9.10 9.17 9.05 140 0 0.0
20/11/2017
9.10
 80,630 9.10 9.10 9.02 0 1,830 -0.1
17/11/2017
9.10
 115,980 9.10 9.22 9.02 0 0 0
16/11/2017
9.10
 269,240 9.02 9.17 9.02 0 0 0
15/11/2017
9.02
 160,540 9.10 9.22 8.97 35,000 0 1.3
14/11/2017
9.10
 39,610 9.10 9.10 8.97 0 0 0
13/11/2017
9.10
 25,050 9.10 9.10 8.87 10,000 0 0.4
10/11/2017
9.10
 7,770 9.27 9.27 9.05 0 0 0
09/11/2017
9.27
 20,570 9.27 9.47 9.10 0 0 0
08/11/2017
9.27
 69,640 9.22 9.30 9.07 32,000 0 1.2
07/11/2017
9.22
 111,120 8.97 9.60 9.10 0 0 0
06/11/2017
8.97
 83,780 8.67 9.22 8.23 25,900 26,390 0.0
03/11/2017
8.67
 28,200 8.80 8.92 8.67 780 0 0.0
02/11/2017
8.80
 16,260 8.72 8.80 8.72 0 0 0
01/11/2017
8.72
 21,100 8.70 8.80 8.70 600 0 0.0
31/10/2017
8.70
 52,770 8.67 8.72 8.67 4,300 100 0.1
30/10/2017
8.67
 53,030 8.65 8.72 8.67 0 0 0
27/10/2017
8.65
 36,420 8.85 8.85 8.65 0 350 0.0
26/10/2017
8.85
 12,560 8.85 8.85 8.72 0 1,200 0.0
25/10/2017
8.85
 18,590 8.79 8.85 8.75 0 0 0
24/10/2017
8.79
 38,180 8.77 8.80 8.75 0 1,850 -0.1
23/10/2017
8.77
 57,530 8.72 8.77 8.60 0 22,400 -0.8
20/10/2017
8.72
 76,960 8.72 8.72 8.67 0 0 0
19/10/2017
8.72
 25,370 8.72 8.80 8.72 0 3,000 -0.1
18/10/2017
8.72
 31,100 8.72 8.85 8.70 0 2,950 -0.1
17/10/2017
8.72
 77,610 8.75 8.85 8.72 0 0 0
16/10/2017
8.75
 53,680 8.72 8.77 8.72 0 0 0
13/10/2017
8.72
 37,050 8.72 8.75 8.70 2,000 0 0.1
12/10/2017
8.72
 26,330 8.70 8.80 8.67 0 0 0
11/10/2017
8.70
 157,950 8.80 8.80 8.60 500 0 0.0
10/10/2017
8.80
 151,260 8.80 8.85 8.70 2,000 70,620 -2.4
09/10/2017
8.80
 126,650 8.70 8.97 8.70 10 50,000 -1.8
06/10/2017
8.70
 146,930 8.59 8.70 8.40 0 98,670 -3.4
05/10/2017
8.59
 136,890 8.05 8.61 8.18 40 38,330 -1.3
04/10/2017
8.05
 76,910 7.98 8.48 7.95 30 0 0.0
03/10/2017
7.98
 78,890 7.73 8.00 7.83 30,010 2,000 0.9
02/10/2017
7.73
 65,990 7.68 8.20 7.63 170 10 0.0
29/09/2017
7.68
 46,500 7.70 7.93 7.63 10 0 0.0
28/09/2017
7.70
 54,130 7.48 7.88 7.60 20 100 0.0
27/09/2017
7.48
 46,300 7.59 7.73 7.48 40 10 0.0
26/09/2017
7.59
 47,220 7.60 7.70 7.48 0 0 0
25/09/2017
7.60
 24,140 7.50 7.78 7.55 10 0 0.0
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
22/09/2017
7.50
 37,750 7.02 7.50 7.48 120 9,000 -0.3
21/09/2017
7.02
 220,210 7.44 7.53 7.02 3,310 0 0.1
20/09/2017
7.44
 114,440 7.36 7.49 7.38 17,900 17,600 0.0
19/09/2017
7.36
 61,340 7.29 7.44 7.34 17,760 6,160 0.4
18/09/2017
7.29
 124,230 7.23 7.49 7.21 120 5,610 -0.2
15/09/2017
7.23
 43,050 7.19 7.32 7.23 20 0 0.0
14/09/2017
7.19
 43,620 7.15 7.55 7.19 20 0 0.0
13/09/2017
7.15
 61,110 7.08 7.44 7.12 20 2,000 -0.1
12/09/2017
7.08
 41,310 7.02 7.51 7.02 2,730 0 0.1
11/09/2017
7.02
 49,470 7.02 7.08 6.93 0 0 0
08/09/2017
7.02
 5,060 7.12 7.12 6.93 10 0 0.0
07/09/2017
7.12
 21,130 7.04 7.12 6.95 60 0 0.0

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