CTCP Đông Hải Bến Tre (dhc)

35.80
-0.20
(-0.56%)
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)
03/02/2010
2.29
 5,440 2.29 2.30 2.29 0 0 0
02/02/2010
2.29
 30,900 2.30 2.30 2.24 0 0 0
01/02/2010
2.30
 9,210 2.32 2.32 2.24 0 0 0
29/01/2010
2.32
 85,260 2.32 2.32 2.27 0 0 0
28/01/2010
2.32
 182,590 2.32 2.32 2.30 0 0 0
27/01/2010
2.32
 24,250 2.35 2.40 2.32 0 0 0
26/01/2010
2.35
 34,770 2.24 2.35 2.26 0 0 0
25/01/2010
2.24
 17,430 2.24 2.24 2.24 0 0 0
22/01/2010
2.24
 153,510 2.24 2.26 2.24 0 0 0
21/01/2010
2.24
 4,560 2.36 2.36 2.24 0 0 0
20/01/2010
2.36
 7,700 2.27 2.36 2.20 0 0 0
19/01/2010
2.27
 9,200 2.20 2.30 2.20 0 0 0
18/01/2010
2.20
 32,790 2.32 2.32 2.20 0 0 0
15/01/2010
2.32
 4,160 2.35 2.35 2.27 0 0 0
14/01/2010
2.35
 60,420 2.46 2.49 2.35 0 0 0
13/01/2010
2.46
 34,810 2.42 2.50 2.30 0 0 0
12/01/2010
2.42
 60,260 2.53 2.58 2.42 0 0 0
11/01/2010
2.53
 390 2.61 2.61 2.53 0 0 0
08/01/2010
2.61
 80,120 2.52 2.62 2.52 0 0 0
07/01/2010
2.52
 96,480 2.52 2.63 2.48 0 0 0
06/01/2010
2.52
 8,410 2.63 2.63 2.52 0 0 0
05/01/2010
2.63
 2,750 2.55 2.66 2.62 0 0 0
04/01/2010
2.55
 47,250 2.49 2.61 2.49 0 0 0
31/12/2009
2.49
 17,450 2.50 2.53 2.46 0 0 0
30/12/2009
2.50
 5,090 2.52 2.52 2.46 500 0 0
29/12/2009
2.52
 3,150 2.52 2.52 2.46 0 0 0
28/12/2009
2.52
 2,160 2.52 2.53 2.46 0 0 0
25/12/2009
2.52
 13,420 2.50 2.52 2.46 0 0 0
24/12/2009
2.50
 5,420 2.50 2.50 2.43 0 0 0
23/12/2009
2.50
 1,850 2.59 2.59 2.50 0 0 0
22/12/2009
2.59
 12,840 2.52 2.61 2.42 0 0 0
21/12/2009
2.52
 49,800 2.40 2.52 2.46 0 0 0
18/12/2009
2.40
 13,000 2.30 2.40 2.39 0 0 0
17/12/2009
2.30
 5,080 2.32 2.32 2.24 0 0 0
16/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/12/2009
2.32
 12,140 2.29 2.32 2.23 0 0 0
15/12/2009
2.29
 43,220 2.20 2.29 2.11 500 0 0
14/12/2009
2.20
 29,400 2.20 2.30 2.11 0 0 0
11/12/2009
2.20
 23,180 2.30 2.34 2.20 0 0 0
10/12/2009
2.30
 21,870 2.42 2.52 2.30 0 0 0
09/12/2009
2.42
 18,370 2.54 2.54 2.42 0 0 0
08/12/2009
2.54
 65,530 2.55 2.55 2.42 500 0 0
07/12/2009
2.55
 21,220 2.55 2.61 2.55 100 0 0
04/12/2009
2.55
 57,270 2.55 2.58 2.55 0 0 0
03/12/2009
2.55
 50,290 2.46 2.55 2.35 0 0 0
02/12/2009
2.46
 49,890 2.52 2.64 2.46 0 0 0
01/12/2009
2.52
 46,200 2.41 2.52 2.34 0 0 0
30/11/2009
2.41
 35,280 2.30 2.41 2.32 0 0 0
27/11/2009
2.30
 58,880 2.30 2.41 2.20 0 0 0
26/11/2009
2.30
 90,030 2.42 2.42 2.30 0 0 0
25/11/2009
2.42
 23,070 2.55 2.55 2.42 0 0 0
24/11/2009
2.55
 37,420 2.59 2.59 2.52 0 0 0
23/11/2009
2.59
 12,550 2.64 2.64 2.57 0 0 0
20/11/2009
2.64
 73,570 2.63 2.66 2.59 0 0 0
19/11/2009
2.63
 57,590 2.59 2.71 2.56 0 0 0
18/11/2009
2.59
 20,720 2.63 2.64 2.55 0 0 0
17/11/2009
2.63
 33,140 2.73 2.73 2.63 0 0 0
16/11/2009
2.73
 228,060 2.76 2.76 2.63 0 0 0
13/11/2009
2.76
 115,260 2.78 2.78 2.64 0 2,110 0
12/11/2009
2.78
 24,510 2.72 2.81 2.72 0 0 0
11/11/2009
2.72
 68,030 2.72 2.72 2.66 0 0 0
10/11/2009
2.72
 39,020 2.74 2.78 2.68 0 0 0
09/11/2009
2.74
 89,430 2.88 2.88 2.74 4,000 0 0
06/11/2009
2.88
 97,400 2.76 2.88 2.88 0 0 0
05/11/2009
2.76
 129,880 2.63 2.76 2.58 0 0 0
04/11/2009
2.63
 131,190 2.56 2.63 2.43 0 30,000 0
03/11/2009
2.56
 81,000 2.69 2.69 2.56 0 0 0
02/11/2009
2.69
 224,070 2.83 2.84 2.69 0 0 0
30/10/2009
2.83
 116,430 2.70 2.83 2.70 0 0 0
29/10/2009
2.70
 144,100 2.84 2.84 2.70 500 0 0
28/10/2009
2.84
 123,330 2.83 2.90 2.69 0 0 0
27/10/2009
2.83
 126,910 2.95 2.95 2.81 0 0 0
26/10/2009
2.95
 247,360 2.98 3.12 2.90 10,200 0 0
23/10/2009
2.98
 229,530 3.13 3.27 2.98 0 2,000 0
22/10/2009
3.13
 604,510 2.99 3.13 3.06 20,000 1,000 0
21/10/2009
2.99
 313,410 3.12 3.13 2.96 20,000 0 0
20/10/2009
3.12
 150,070 2.98 3.12 3.12 2,000 0 0
19/10/2009
2.98
 216,190 2.84 2.98 2.90 10,000 0 0
16/10/2009
2.84
 291,860 2.71 2.84 2.84 1,000 1,500 0
15/10/2009
2.71
 54,940 2.58 2.71 2.71 0 0 0
14/10/2009
2.58
 30,200 2.47 2.58 2.58 0 0 0
13/10/2009
2.47
 53,750 2.35 2.47 2.47 0 0 0
12/10/2009
2.35
 39,820 2.25 2.35 2.35 0 0 0
09/10/2009
2.25
 118,590 2.14 2.25 2.15 1,500 0 0
08/10/2009
2.14
 51,400 2.14 2.14 2.11 0 38,210 0
07/10/2009
2.14
 74,750 2.14 2.17 2.13 0 0 0
06/10/2009
2.14
 35,190 2.13 2.14 2.10 1,000 0 0
05/10/2009
2.13
 12,210 2.14 2.14 2.08 0 0 0
02/10/2009
2.14
 34,700 2.11 2.14 2.06 0 0 0
01/10/2009
2.11
 37,660 2.17 2.17 2.10 0 0 0
30/09/2009
2.17
 93,820 2.12 2.18 2.08 0 0 0
29/09/2009
2.12
 68,320 2.10 2.14 2.06 0 0 0
28/09/2009
2.10
 61,520 2.13 2.18 2.10 0 0 0
25/09/2009
2.13
 60,080 2.13 2.13 2.10 0 0 0
24/09/2009
2.13
 37,120 2.15 2.15 2.06 0 0 0
23/09/2009
2.15
 67,660 2.14 2.19 2.08 0 0 0
22/09/2009
2.14
 67,590 2.14 2.14 2.11 0 0 0
21/09/2009
2.14
 93,530 2.11 2.20 2.08 0 0 0
18/09/2009
2.11
 33,360 2.10 2.11 2.06 200 0 0
17/09/2009
2.10
 52,600 2.06 2.14 2.07 1,000 0 0
16/09/2009
2.06
 178,460 1.97 2.06 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |