CTCP Đông Hải Bến Tre (dhc)

30.20
0.45
(1.51%)
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
(2025-06-25) 		3.95 15.31% 9,178,600 -1,318,525 -40.4
25.80
30.20
30.20
2 tháng
(2025-05-26) 		3.75 14.42% 11,803,800 -1,422,825 -43.0
24.85
30.20
30.20
3 tháng
(2025-04-28) 		5.96 25.04% 14,827,300 -1,840,305 -41.8
23.75
30.20
30.20
6 tháng
(2025-02-03) 		1.74 6.20% 30,657,400 -4,051,327 -116.2
20.75
30.20
30.20
12 tháng
(2024-07-30) 		-1.91 -6.02% 60,423,600 -3,399,856 -92.9
20.75
31.66
30.20
24 tháng
(2023-08-07) 		-1.34 -4.32% 141,555,000 252,379 65.8
20.75
37.24
30.20
36 tháng
(2022-08-10) 		-8.57 -22.37% 191,822,200 2,013,035 115.9
19.53
39.13
30.20
60 tháng
(2020-08-20) 		8.96 43.12% 364,179,780 3,526,275 353.7
19.53
57.60
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2010
2.00
 91,120 1.93 2.00 1.93 0 0 0
23/09/2010
1.93
 198,020 1.99 2.00 1.91 30 0 0.0
22/09/2010
1.99
 93,740 1.99 2.03 1.97 0 0 0
21/09/2010
1.99
 81,370 2.06 2.08 1.99 0 0 0
20/09/2010
2.06
 109,580 2.05 2.13 2.06 0 0 0
17/09/2010
2.05
 493,230 1.96 2.05 1.99 0 3,000 -0.0
16/09/2010
1.96
 152,870 1.97 1.97 1.91 0 0 0
15/09/2010
1.97
 247,290 2.05 2.05 1.97 0 0 0
14/09/2010
2.05
 122,820 2.00 2.08 2.00 0 0 0
13/09/2010
2.00
 262,250 2.09 2.09 1.99 0 0 0
10/09/2010
2.09
 239,740 2.19 2.28 2.09 0 0 0
09/09/2010
2.19
 404,610 2.09 2.19 2.15 24,000 0 0.4
08/09/2010
2.09
 276,280 2.16 2.16 2.06 0 0 0
07/09/2010
2.16
 164,110 2.24 2.31 2.15 0 0 0
06/09/2010
2.24
 266,230 2.13 2.24 2.19 0 0 0
01/09/2010
2.13
 330,440 2.05 2.13 2.03 0 0 0
31/08/2010
2.05
 208,800 1.96 2.05 1.97 0 0 0
30/08/2010
1.96
 51,600 1.87 1.96 1.96 0 0 0
27/08/2010
1.87
 138,520 1.90 1.97 1.85 0 0 0
26/08/2010
1.90
 284,840 1.81 1.90 1.78 0 0 0
25/08/2010
1.81
 388,670 1.90 1.90 1.81 10 0 0.0
24/08/2010
1.90
 371,650 1.99 1.99 1.90 100 0 0.0
23/08/2010
1.99
 174,630 2.05 2.05 1.99 100 0 0.0
20/08/2010
2.05
 325,970 2.00 2.05 1.94 0 0 0
19/08/2010
2.00
 132,430 2.03 2.03 1.96 100 0 0.0
18/08/2010
2.03
 169,030 2.12 2.12 2.02 100 0 0.0
17/08/2010
2.12
 138,950 2.13 2.16 2.05 100 0 0.0
16/08/2010
2.13
 155,710 2.05 2.13 2.08 0 0 0
13/08/2010
2.05
 190,070 2.00 2.05 1.94 0 0 0
12/08/2010
2.00
 418,080 2.11 2.11 2.00 0 0 0
11/08/2010
2.11
 240,960 2.09 2.13 1.99 100 0 0.0
10/08/2010
2.09
 128,540 2.19 2.19 2.09 100 0 0.0
09/08/2010
2.19
 261,900 2.30 2.30 2.19 0 0 0
06/08/2010
2.30
 121,550 2.33 2.34 2.30 0 0 0
05/08/2010
2.33
 160,020 2.34 2.43 2.30 0 0 0
04/08/2010
2.34
 199,360 2.42 2.42 2.33 0 0 0
03/08/2010
2.42
 188,480 2.43 2.48 2.40 0 0 0
02/08/2010
2.43
 93,990 2.49 2.52 2.42 0 0 0
30/07/2010
2.49
 147,020 2.52 2.55 2.49 0 0 0
29/07/2010
2.52
 242,030 2.48 2.56 2.43 0 0 0
28/07/2010
2.48
 291,580 2.59 2.61 2.48 0 0 0
27/07/2010
2.59
 234,470 2.70 2.74 2.59 0 0 0
26/07/2010
2.70
 163,780 2.83 2.85 2.70 0 0 0
23/07/2010
2.83
 182,370 2.85 2.89 2.82 0 0 0
22/07/2010
2.85
 164,650 2.95 2.97 2.85 0 0 0
21/07/2010
2.95
 660,640 2.82 2.95 2.80 0 400 -0.0
20/07/2010
2.82
 265,600 2.82 2.89 2.79 0 0 0
19/07/2010
2.82
 343,120 2.94 2.95 2.82 0 0 0
16/07/2010
2.94
 236,860 3.01 3.04 2.92 0 0 0
15/07/2010
3.01
 888,080 2.91 3.04 2.97 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
2.91
 55,920 2.77 2.91 2.91 0 0 0
13/07/2010
2.77
 592,940 2.66 2.77 2.65 500 0 0.0
12/07/2010
2.66
 308,650 2.67 2.67 2.60 100 2,000 -0.0
09/07/2010
2.67
 470,280 2.55 2.67 2.53 100 0 0.0
08/07/2010
2.55
 333,240 2.64 2.72 2.53 0 0 0
07/07/2010
2.64
 223,000 2.76 2.85 2.62 0 0 0
06/07/2010
2.76
 245,950 2.89 2.89 2.74 0 0 0
05/07/2010
2.89
 222,200 2.83 2.96 2.83 0 0 0
02/07/2010
2.83
 103,310 2.91 2.98 2.83 0 0 0
01/07/2010
2.91
 388,240 2.78 2.91 2.83 2,000 1,000 0.0
30/06/2010
2.78
 409,160 2.91 2.91 2.77 0 0 0
29/06/2010
2.91
 288,930 2.95 3.04 2.91 0 0 0
28/06/2010
2.95
 374,790 3.04 3.09 2.90 0 0 0
25/06/2010
3.04
 648,460 3.20 3.20 3.04 0 0 0
24/06/2010
3.20
 974,490 3.33 3.35 3.19 0 0 0
23/06/2010
3.33
 324,990 3.32 3.45 3.25 0 0 0
22/06/2010
3.32
 1,005,740 3.20 3.36 3.20 0 0 0
21/06/2010
3.20
 713,770 3.06 3.20 3.13 0 1,360 -0.0
18/06/2010
3.06
 1,068,260 2.91 3.06 2.88 0 0 0
17/06/2010
2.91
 606,660 3.06 3.10 2.91 0 0 0
16/06/2010
3.06
 859,250 2.91 3.06 2.89 0 0 0
15/06/2010
2.91
 1,123,170 2.78 2.91 2.78 0 0 0
14/06/2010
2.78
 1,403,030 2.65 2.78 2.65 0 0 0
11/06/2010
2.65
 521,850 2.53 2.65 2.65 0 1,000 -0.0
10/06/2010
2.53
 284,020 2.41 2.53 2.50 0 0 0
09/06/2010
2.41
 110,910 2.50 2.58 2.41 0 0 0
08/06/2010
2.50
 395,700 2.51 2.53 2.39 0 0 0
07/06/2010
2.51
 301,730 2.64 2.64 2.51 0 0 0
04/06/2010
2.64
 365,750 2.74 2.74 2.61 0 0 0
03/06/2010
2.74
 249,840 2.80 2.92 2.72 0 0 0
02/06/2010
2.80
 647,990 2.67 2.80 2.67 0 0 0
01/06/2010
2.67
 481,690 2.55 2.67 2.53 0 0 0
31/05/2010
2.55
 659,930 2.43 2.55 2.47 0 0 0
28/05/2010
2.43
 23,340 2.32 2.43 2.43 0 0 0
27/05/2010
2.32
 81,640 2.37 2.37 2.29 0 0 0
26/05/2010
2.37
 231,880 2.26 2.37 2.29 0 0 0
25/05/2010
2.26
 137,470 2.36 2.41 2.26 100 0 0.0
24/05/2010
2.36
 324,900 2.48 2.48 2.36 100 0 0.0
21/05/2010
2.48
 14,030 2.60 2.60 2.48 100 0 0.0
20/05/2010
2.60
 395,530 2.48 2.60 2.36 1,000 0 0.0
19/05/2010
2.48
 374,180 2.60 2.60 2.48 0 0 0
18/05/2010
2.60
 207,890 2.60 2.70 2.51 0 0 0
17/05/2010
2.60
 230,510 2.73 2.82 2.60 0 0 0
14/05/2010
2.73
 364,660 2.61 2.73 2.59 0 0 0
13/05/2010
2.61
 384,640 2.67 2.80 2.59 0 500 -0.0
12/05/2010
2.67
 424,190 2.80 2.80 2.67 0 0 0
11/05/2010
2.80
 605,340 2.95 2.97 2.80 0 0 0
10/05/2010
2.95
 85,280 3.09 3.09 2.95 0 1,120 -0.0
07/05/2010
3.09
 339,610 3.25 3.25 3.09 0 2,500 -0.1
06/05/2010
3.25
 870,230 3.10 3.25 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |