CTCP Đông Hải Bến Tre (dhc)

35.80
0
(0%)
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
(2024-11-04) 		1.05 3% 2,474,500 13,642 0.7
34.40
36
35.80
2 tháng
(2024-10-07) 		-1.25 -3.36% 5,235,600 174,942 6.3
34.10
37.25
35.80
3 tháng
(2024-09-05) 		-1.05 -2.83% 7,683,700 8,242 0.1
34.10
37.60
35.80
6 tháng
(2024-06-07) 		-6.90 -16.08% 20,946,600 -60,658 -1.0
34.10
42.90
35.80
12 tháng
(2023-12-11) 		-1.28 -3.44% 66,873,000 3,721,177 163.8
34.10
44.95
35.80
24 tháng
(2022-12-15) 		6.35 21.42% 116,822,100 4,035,922 175.0
26.62
45.99
35.80
36 tháng
(2021-12-20) 		-26.85 -42.72% 174,850,000 561,733 -161.3
24.13
65.89
35.80
60 tháng
(2019-12-31) 		15.15 72.67% 392,687,470 3,629,927 353.7
17.05
71.14
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2010
2.18
 41,320 2.12 2.18 2.09 0 0 0
23/11/2010
2.12
 38,950 2.09 2.16 2.05 0 0 0
22/11/2010
2.09
 40,060 2.11 2.11 2.05 0 0 0
19/11/2010
2.11
 90,450 2.14 2.20 2.07 0 0 0
18/11/2010
2.14
 196,010 2.05 2.14 2.07 0 0 0
17/11/2010
2.05
 66,990 1.96 2.05 1.98 0 0 0
16/11/2010
1.96
 109,550 2.01 2.03 1.94 0 0 0
15/11/2010
2.01
 198,580 2.09 2.09 2.00 0 0 0
12/11/2010
2.09
 237,420 2.18 2.18 2.09 0 0 0
11/11/2010
2.18
 145,030 2.22 2.22 2.18 0 0 0
10/11/2010
2.22
 75,910 2.18 2.22 2.18 0 0 0
09/11/2010
2.18
 142,460 2.27 2.27 2.16 0 0 0
08/11/2010
2.27
 205,600 2.29 2.29 2.20 0 0 0
05/11/2010
2.29
 285,840 2.27 2.31 2.25 0 0 0
04/11/2010
2.27
 26,910 2.27 2.31 2.27 0 0 0
03/11/2010
2.27
 51,580 2.31 2.31 2.27 0 0 0
02/11/2010
2.31
 98,430 2.27 2.31 2.25 0 0 0
01/11/2010
2.27
 84,780 2.25 2.27 2.23 0 0 0
29/10/2010
2.25
 31,940 2.29 2.31 2.23 0 0 0
28/10/2010
2.29
 58,470 2.27 2.31 2.27 0 0 0
27/10/2010
2.27
 139,910 2.27 2.36 2.27 0 0 0
26/10/2010
2.27
 32,140 2.18 2.27 2.25 0 0 0
25/10/2010
2.18
 48,370 2.18 2.20 2.14 0 0 0
22/10/2010
2.18
 34,720 2.18 2.20 2.16 0 0 0
21/10/2010
2.18
 31,450 2.20 2.23 2.18 0 0 0
20/10/2010
2.20
 137,440 2.29 2.29 2.20 0 0 0
19/10/2010
2.29
 114,230 2.34 2.34 2.27 0 5,000 -0.1
18/10/2010
2.34
 26,930 2.29 2.34 2.31 0 0 0
15/10/2010
2.29
 47,940 2.31 2.33 2.29 0 0 0
14/10/2010
2.31
 50,490 2.33 2.34 2.31 0 0 0
13/10/2010
2.33
 40,100 2.31 2.33 2.29 0 0 0
12/10/2010
2.31
 97,710 2.31 2.31 2.29 0 0 0
11/10/2010
2.31
 72,520 2.31 2.33 2.29 0 0 0
08/10/2010
2.31
 148,960 2.34 2.34 2.27 0 0 0
07/10/2010
2.34
 70,210 2.36 2.42 2.33 0 0 0
06/10/2010
2.36
 56,550 2.33 2.38 2.33 5,000 5,000 0.0
05/10/2010
2.33
 109,420 2.31 2.34 2.29 2,100 5,000 -0.0
04/10/2010
2.31
 218,700 2.40 2.40 2.31 3,100 5,000 -0.0
01/10/2010
2.40
 161,050 2.42 2.47 2.40 10 0 0.0
30/09/2010
2.42
 168,440 2.45 2.45 2.40 0 1,000 -0.0
29/09/2010
2.45
 302,590 2.45 2.47 2.44 0 0 0
28/09/2010
2.45
 118,870 2.44 2.49 2.44 0 0 0
27/09/2010
2.44
 112,400 2.47 2.51 2.44 0 0 0
24/09/2010
2.47
 91,120 2.38 2.47 2.38 0 0 0
23/09/2010
2.38
 198,020 2.45 2.47 2.36 30 0 0.0
22/09/2010
2.45
 93,740 2.45 2.51 2.44 0 0 0
21/09/2010
2.45
 81,370 2.55 2.56 2.45 0 0 0
20/09/2010
2.55
 109,580 2.53 2.64 2.55 0 0 0
17/09/2010
2.53
 493,230 2.42 2.53 2.45 0 3,000 -0.0
16/09/2010
2.42
 152,870 2.44 2.44 2.36 0 0 0
15/09/2010
2.44
 247,290 2.53 2.53 2.44 0 0 0
14/09/2010
2.53
 122,820 2.47 2.56 2.47 0 0 0
13/09/2010
2.47
 262,250 2.58 2.58 2.45 0 0 0
10/09/2010
2.58
 239,740 2.71 2.82 2.58 0 0 0
09/09/2010
2.71
 404,610 2.58 2.71 2.66 24,000 0 0.4
08/09/2010
2.58
 276,280 2.67 2.67 2.55 0 0 0
07/09/2010
2.67
 164,110 2.77 2.86 2.66 0 0 0
06/09/2010
2.77
 266,230 2.64 2.77 2.71 0 0 0
01/09/2010
2.64
 330,440 2.53 2.64 2.51 0 0 0
31/08/2010
2.53
 208,800 2.42 2.53 2.44 0 0 0
30/08/2010
2.42
 51,600 2.31 2.42 2.42 0 0 0
27/08/2010
2.31
 138,520 2.34 2.44 2.29 0 0 0
26/08/2010
2.34
 284,840 2.23 2.34 2.20 0 0 0
25/08/2010
2.23
 388,670 2.34 2.34 2.23 10 0 0.0
24/08/2010
2.34
 371,650 2.45 2.45 2.34 100 0 0.0
23/08/2010
2.45
 174,630 2.53 2.53 2.45 100 0 0.0
20/08/2010
2.53
 325,970 2.47 2.53 2.40 0 0 0
19/08/2010
2.47
 132,430 2.51 2.51 2.42 100 0 0.0
18/08/2010
2.51
 169,030 2.62 2.62 2.49 100 0 0.0
17/08/2010
2.62
 138,950 2.64 2.67 2.53 100 0 0.0
16/08/2010
2.64
 155,710 2.53 2.64 2.56 0 0 0
13/08/2010
2.53
 190,070 2.47 2.53 2.40 0 0 0
12/08/2010
2.47
 418,080 2.60 2.60 2.47 0 0 0
11/08/2010
2.60
 240,960 2.58 2.64 2.45 100 0 0.0
10/08/2010
2.58
 128,540 2.71 2.71 2.58 100 0 0.0
09/08/2010
2.71
 261,900 2.84 2.84 2.71 0 0 0
06/08/2010
2.84
 121,550 2.88 2.89 2.84 0 0 0
05/08/2010
2.88
 160,020 2.89 3.00 2.84 0 0 0
04/08/2010
2.89
 199,360 2.98 2.98 2.88 0 0 0
03/08/2010
2.98
 188,480 3.00 3.06 2.97 0 0 0
02/08/2010
3.00
 93,990 3.08 3.11 2.98 0 0 0
30/07/2010
3.08
 147,020 3.11 3.15 3.08 0 0 0
29/07/2010
3.11
 242,030 3.06 3.17 3.00 0 0 0
28/07/2010
3.06
 291,580 3.20 3.22 3.06 0 0 0
27/07/2010
3.20
 234,470 3.33 3.39 3.20 0 0 0
26/07/2010
3.33
 163,780 3.50 3.52 3.33 0 0 0
23/07/2010
3.50
 182,370 3.52 3.57 3.48 0 0 0
22/07/2010
3.52
 164,650 3.64 3.66 3.52 0 0 0
21/07/2010
3.64
 660,640 3.48 3.64 3.46 0 400 -0.0
20/07/2010
3.48
 265,600 3.48 3.57 3.44 0 0 0
19/07/2010
3.48
 343,120 3.63 3.64 3.48 0 0 0
16/07/2010
3.63
 236,860 3.72 3.75 3.61 0 0 0
15/07/2010
3.72
 888,080 3.59 3.75 3.66 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
3.59
 55,920 3.42 3.59 3.59 0 0 0
13/07/2010
3.42
 592,940 3.28 3.42 3.27 500 0 0.0
12/07/2010
3.28
 308,650 3.30 3.30 3.21 100 2,000 -0.0
09/07/2010
3.30
 470,280 3.15 3.30 3.12 100 0 0.0
08/07/2010
3.15
 333,240 3.25 3.36 3.12 0 0 0
07/07/2010
3.25
 223,000 3.40 3.52 3.24 0 0 0
06/07/2010
3.40
 245,950 3.57 3.57 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |