CTCP Đông Hải Bến Tre (dhc)

30.10
-0.10
(-0.33%)
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
(2025-06-23) 		4.40 17.05% 8,699,900 -1,283,225 -39.5
25.70
30.20
30.20
2 tháng
(2025-05-26) 		4.20 16.15% 11,057,400 -1,410,325 -42.7
24.85
30.20
30.20
3 tháng
(2025-04-24) 		6.20 25.83% 14,427,000 -1,834,205 -41.7
23.75
30.20
30.20
6 tháng
(2025-01-24) 		0.85 2.90% 30,167,100 -4,028,127 -115.4
20.75
30.20
30.20
12 tháng
(2024-07-29) 		-1.17 -3.74% 59,706,800 -3,387,156 -92.5
20.75
31.66
30.20
24 tháng
(2023-08-03) 		-0.17 -0.56% 141,215,300 240,979 65.2
20.75
37.24
30.20
36 tháng
(2022-08-08) 		-7.56 -20.03% 191,257,900 1,989,935 114.1
19.53
39.13
30.20
60 tháng
(2020-08-18) 		9.87 48.56% 364,968,440 3,631,935 358.3
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)
29/04/2010
2.83
 243,620 2.70 2.83 2.83 0 0 0
28/04/2010
2.70
 731,170 2.58 2.70 2.65 0 0 0
27/04/2010
2.58
 302,380 2.45 2.58 2.45 0 10,000 -0.2
26/04/2010
2.45
 391,140 2.35 2.45 2.39 0 0 0
22/04/2010
2.35
 329,120 2.24 2.35 2.27 0 0 0
21/04/2010
2.24
 94,320 2.24 2.26 2.24 0 0 0
20/04/2010
2.24
 82,800 2.21 2.24 2.20 0 0 0
19/04/2010
2.21
 53,410 2.17 2.23 2.11 0 0 0
16/04/2010
2.17
 146,600 2.07 2.17 2.15 10,000 0 0.2
15/04/2010
2.07
 230,830 1.97 2.07 2.05 0 0 0
14/04/2010
1.97
 35,970 1.96 1.97 1.96 0 0 0
13/04/2010
1.96
 12,910 1.95 1.99 1.95 0 0 0
12/04/2010
1.95
 21,570 1.94 1.95 1.88 0 2,000 -0.0
09/04/2010
1.94
 20,060 1.91 1.95 1.93 0 3,000 -0.0
08/04/2010
1.91
 3,800 1.93 1.93 1.90 0 0 0
07/04/2010
1.93
 32,180 1.89 1.93 1.91 0 17,500 -0.3
06/04/2010
1.89
 31,580 1.95 1.96 1.89 0 15,000 -0.2
05/04/2010
1.95
 5,100 1.91 1.95 1.89 0 0 0
02/04/2010
1.91
 15,980 1.85 1.94 1.85 0 0 0
01/04/2010
1.85
 7,670 1.89 1.90 1.85 0 0 0
31/03/2010
1.89
 13,540 1.93 1.93 1.89 0 0 0
30/03/2010
1.93
 22,190 1.94 1.94 1.89 0 0 0
29/03/2010
1.94
 97,970 1.88 1.96 1.93 0 0 0
26/03/2010
1.88
 96,020 1.80 1.89 1.83 0 0 0
25/03/2010
1.80
 1,210 1.78 1.80 1.73 0 0 0
24/03/2010
1.78
 920 1.83 1.88 1.78 0 0 0
23/03/2010
1.83
 1,670 1.82 1.83 1.82 0 0 0
22/03/2010
1.82
 14,740 1.85 1.85 1.82 0 0 0
19/03/2010
1.85
 660 1.85 1.85 1.83 0 0 0
18/03/2010
1.85
 8,300 1.84 1.85 1.80 0 0 0
17/03/2010
1.84
 14,780 1.88 1.90 1.84 0 0 0
16/03/2010
1.88
 42,580 1.95 1.95 1.87 0 0 0
15/03/2010
1.95
 9,660 1.88 1.95 1.87 0 250 -0.0
12/03/2010
1.88
 26,240 1.91 1.93 1.87 0 1,000 -0.0
11/03/2010
1.91
 7,840 1.95 2.00 1.91 0 0 0
10/03/2010
1.95
 20,230 1.93 1.97 1.87 0 0 0
09/03/2010
1.93
 27,110 1.84 1.93 1.87 0 0 0
08/03/2010
1.84
 5,960 1.88 1.91 1.84 0 0 0
05/03/2010
1.88
 14,620 1.87 1.88 1.82 0 1,000 -0.0
04/03/2010
1.87
 20,320 1.87 1.93 1.87 0 0 0
03/03/2010
1.87
 13,820 1.85 1.87 1.80 0 250 -0.0
02/03/2010
1.85
 1,160 1.87 1.89 1.80 0 0 0
01/03/2010
1.87
 6,000 1.87 1.87 1.87 0 0 0
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4%
26/02/2010
1.87
 2,550 1.80 1.87 1.85 0 0 0
25/02/2010
1.80
 1,300 1.78 1.80 1.75 0 0 0
24/02/2010
1.78
 550 1.77 1.78 1.77 0 0 0
23/02/2010
1.77
 1,390 1.85 1.86 1.77 0 0 0
22/02/2010
1.85
 44,610 1.83 1.85 1.85 0 0 0
12/02/2010
1.83
 740 1.80 1.89 1.83 0 0 0
11/02/2010
1.80
 42,750 1.85 1.85 1.80 0 0 0
10/02/2010
1.85
 91,250 1.85 1.85 1.83 0 0 0
09/02/2010
1.85
 72,470 1.82 1.85 1.80 0 0 0
08/02/2010
1.82
 90,310 1.82 1.85 1.82 0 0 0
05/02/2010
1.82
 73,090 1.88 1.88 1.82 50 0 0.0
04/02/2010
1.88
 94,840 1.85 1.88 1.85 0 0 0
03/02/2010
1.85
 5,440 1.85 1.86 1.85 0 0 0
02/02/2010
1.85
 30,900 1.86 1.86 1.82 0 0 0
01/02/2010
1.86
 9,210 1.88 1.88 1.82 0 0 0
29/01/2010
1.88
 85,260 1.88 1.88 1.84 0 0 0
28/01/2010
1.88
 182,590 1.88 1.88 1.86 0 0 0
27/01/2010
1.88
 24,250 1.90 1.95 1.88 0 0 0
26/01/2010
1.90
 34,770 1.82 1.90 1.83 0 0 0
25/01/2010
1.82
 17,430 1.82 1.82 1.82 0 0 0
22/01/2010
1.82
 153,510 1.82 1.83 1.82 0 0 0
21/01/2010
1.82
 4,560 1.91 1.91 1.82 0 0 0
20/01/2010
1.91
 7,700 1.84 1.91 1.78 0 0 0
19/01/2010
1.84
 9,200 1.78 1.86 1.78 0 0 0
18/01/2010
1.78
 32,790 1.88 1.88 1.78 0 0 0
15/01/2010
1.88
 4,160 1.90 1.90 1.84 0 0 0
14/01/2010
1.90
 60,420 1.99 2.02 1.90 0 0 0
13/01/2010
1.99
 34,810 1.96 2.03 1.86 0 0 0
12/01/2010
1.96
 60,260 2.05 2.09 1.96 0 0 0
11/01/2010
2.05
 390 2.11 2.11 2.05 0 0 0
08/01/2010
2.11
 80,120 2.04 2.12 2.04 0 0 0
07/01/2010
2.04
 96,480 2.04 2.13 2.00 0 0 0
06/01/2010
2.04
 8,410 2.13 2.13 2.04 0 0 0
05/01/2010
2.13
 2,750 2.06 2.16 2.12 0 0 0
04/01/2010
2.06
 47,250 2.02 2.11 2.02 0 0 0
31/12/2009
2.02
 17,450 2.03 2.05 1.99 0 0 0
30/12/2009
2.03
 5,090 2.04 2.04 1.99 500 0 0
29/12/2009
2.04
 3,150 2.04 2.04 1.99 0 0 0
28/12/2009
2.04
 2,160 2.04 2.05 1.99 0 0 0
25/12/2009
2.04
 13,420 2.03 2.04 1.99 0 0 0
24/12/2009
2.03
 5,420 2.03 2.03 1.97 0 0 0
23/12/2009
2.03
 1,850 2.10 2.10 2.03 0 0 0
22/12/2009
2.10
 12,840 2.04 2.11 1.96 0 0 0
21/12/2009
2.04
 49,800 1.95 2.04 1.99 0 0 0
18/12/2009
1.95
 13,000 1.86 1.95 1.93 0 0 0
17/12/2009
1.86
 5,080 1.88 1.88 1.82 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
1.88
 12,140 1.86 1.88 1.80 0 0 0
15/12/2009
1.86
 43,220 1.78 1.86 1.71 500 0 0
14/12/2009
1.78
 29,400 1.78 1.87 1.71 0 0 0
11/12/2009
1.78
 23,180 1.87 1.89 1.78 0 0 0
10/12/2009
1.87
 21,870 1.96 2.04 1.87 0 0 0
09/12/2009
1.96
 18,370 2.05 2.05 1.96 0 0 0
08/12/2009
2.05
 65,530 2.06 2.06 1.96 500 0 0
07/12/2009
2.06
 21,220 2.06 2.11 2.06 100 0 0
04/12/2009
2.06
 57,270 2.06 2.09 2.06 0 0 0
03/12/2009
2.06
 50,290 1.99 2.06 1.90 0 0 0
02/12/2009
1.99
 49,890 2.04 2.14 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |