CTCP Đông Hải Bến Tre (dhc)

36.20
-0.30
(-0.82%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2010
1.55
 47,940 1.58 1.58 1.55 0 0 0
14/10/2010
1.57
 50,490 1.59 1.59 1.57 0 0 0
13/10/2010
1.58
 40,100 1.55 1.59 1.55 0 0 0
12/10/2010
1.57
 97,710 1.57 1.58 1.55 0 0 0
11/10/2010
1.57
 72,520 1.57 1.58 1.55 0 0 0
08/10/2010
1.57
 148,960 1.54 1.58 1.54 0 0 0
07/10/2010
1.59
 70,210 1.64 1.64 1.58 0 0 0
06/10/2010
1.60
 56,550 1.59 1.61 1.58 5,000 5,000 0.0
05/10/2010
1.58
 109,420 1.57 1.59 1.55 2,100 5,000 0.0
04/10/2010
1.57
 218,700 1.61 1.61 1.57 3,100 5,000 0.0
01/10/2010
1.63
 161,050 1.64 1.68 1.63 10 0 0.0
30/09/2010
1.64
 168,440 1.63 1.66 1.63 0 1,000 0.0
29/09/2010
1.66
 302,590 1.66 1.68 1.65 0 0 0
28/09/2010
1.66
 118,870 1.65 1.69 1.65 0 0 0
27/09/2010
1.65
 112,400 1.70 1.70 1.65 0 0 0
24/09/2010
1.68
 91,120 1.61 1.68 1.61 0 0 0
23/09/2010
1.61
 198,020 1.68 1.68 1.60 30 0 0.0
22/09/2010
1.66
 93,740 1.70 1.70 1.65 0 0 0
21/09/2010
1.66
 81,370 1.73 1.74 1.66 0 0 0
20/09/2010
1.73
 109,580 1.79 1.79 1.73 0 0 0
17/09/2010
1.71
 493,230 1.68 1.71 1.66 0 3,000 0.0
16/09/2010
1.64
 152,870 1.63 1.65 1.60 0 0 0
15/09/2010
1.65
 247,290 1.68 1.71 1.65 0 0 0
14/09/2010
1.71
 122,820 1.74 1.74 1.68 0 0 0
13/09/2010
1.68
 262,250 1.75 1.75 1.66 0 0 0
10/09/2010
1.75
 239,740 1.84 1.91 1.75 0 0 0
09/09/2010
1.84
 404,610 1.80 1.84 1.80 24,000 0 0.4
08/09/2010
1.75
 276,280 1.75 1.79 1.73 0 0 0
07/09/2010
1.81
 164,110 1.86 1.94 1.80 0 0 0
06/09/2010
1.88
 266,230 1.86 1.88 1.84 0 0 0
01/09/2010
1.79
 330,440 1.76 1.79 1.70 0 0 0
31/08/2010
1.71
 208,800 1.69 1.71 1.65 0 0 0
30/08/2010
1.64
 51,600 1.64 1.64 1.64 0 0 0
27/08/2010
1.57
 138,520 1.61 1.65 1.55 0 0 0
26/08/2010
1.59
 284,840 1.59 1.59 1.49 0 0 0
25/08/2010
1.52
 388,670 1.57 1.58 1.52 10 0 0.0
24/08/2010
1.59
 371,650 1.63 1.63 1.59 100 0 0.0
23/08/2010
1.66
 174,630 1.71 1.71 1.66 100 0 0.0
20/08/2010
1.71
 325,970 1.68 1.71 1.63 0 0 0
19/08/2010
1.68
 132,430 1.68 1.69 1.64 100 0 0.0
18/08/2010
1.70
 169,030 1.78 1.78 1.69 100 0 0.0
17/08/2010
1.78
 138,950 1.79 1.81 1.71 100 0 0.0
16/08/2010
1.79
 155,710 1.76 1.79 1.74 0 0 0
13/08/2010
1.71
 190,070 1.63 1.71 1.63 0 0 0
12/08/2010
1.68
 418,080 1.71 1.71 1.68 0 0 0
11/08/2010
1.76
 240,960 1.75 1.79 1.66 100 0 0.0
10/08/2010
1.75
 128,540 1.79 1.79 1.75 100 0 0.0
09/08/2010
1.84
 261,900 1.93 1.93 1.84 0 0 0
06/08/2010
1.93
 121,550 1.96 1.96 1.93 0 0 0
05/08/2010
1.95
 160,020 2.00 2.04 1.93 0 0 0
04/08/2010
1.96
 199,360 2.02 2.02 1.95 0 0 0
03/08/2010
2.02
 188,480 2.07 2.07 2.01 0 0 0
02/08/2010
2.04
 93,990 2.09 2.11 2.02 0 0 0
30/07/2010
2.09
 147,020 2.11 2.14 2.09 0 0 0
29/07/2010
2.11
 242,030 2.07 2.15 2.04 0 0 0
28/07/2010
2.07
 291,580 2.16 2.19 2.07 0 0 0
27/07/2010
2.17
 234,470 2.29 2.30 2.17 0 0 0
26/07/2010
2.26
 163,780 2.37 2.39 2.26 0 0 0
23/07/2010
2.37
 182,370 2.42 2.42 2.36 0 0 0
22/07/2010
2.39
 164,650 2.47 2.48 2.39 0 0 0
21/07/2010
2.47
 660,640 2.40 2.47 2.35 0 400 0.0
20/07/2010
2.36
 265,600 2.36 2.42 2.34 0 0 0
19/07/2010
2.36
 343,120 2.42 2.47 2.36 0 0 0
16/07/2010
2.46
 236,860 2.52 2.55 2.45 0 0 0
15/07/2010
2.52
 952,220 2.55 2.55 2.48 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
2.43
 55,920 2.43 2.43 2.43 0 0 0
13/07/2010
2.32
 592,940 2.27 2.32 2.22 500 0 0.0
12/07/2010
2.23
 308,650 2.24 2.24 2.18 100 2,000 0.0
09/07/2010
2.24
 470,280 2.12 2.24 2.12 100 0 0.0
08/07/2010
2.14
 333,240 2.28 2.28 2.12 0 0 0
07/07/2010
2.21
 223,000 2.39 2.39 2.20 0 0 0
06/07/2010
2.31
 245,950 2.38 2.42 2.30 0 0 0
05/07/2010
2.42
 222,200 2.42 2.48 2.37 0 0 0
02/07/2010
2.37
 103,310 2.50 2.50 2.37 0 0 0
01/07/2010
2.44
 388,240 2.37 2.44 2.37 2,000 1,000 0.0
30/06/2010
2.33
 409,160 2.32 2.42 2.32 0 0 0
29/06/2010
2.44
 288,930 2.47 2.55 2.44 0 0 0
28/06/2010
2.47
 374,790 2.59 2.59 2.43 0 0 0
25/06/2010
2.55
 648,460 2.55 2.66 2.55 0 0 0
24/06/2010
2.68
 974,490 2.79 2.80 2.67 0 0 0
23/06/2010
2.79
 324,990 2.72 2.89 2.72 0 0 0
22/06/2010
2.78
 1,005,740 2.70 2.81 2.68 0 0 0
21/06/2010
2.68
 713,770 2.68 2.68 2.62 0 1,360 0.0
18/06/2010
2.56
 1,068,260 2.44 2.56 2.41 0 0 0
17/06/2010
2.44
 606,660 2.56 2.60 2.44 0 0 0
16/06/2010
2.56
 859,250 2.54 2.56 2.42 0 0 0
15/06/2010
2.44
 1,123,170 2.44 2.44 2.33 0 0 0
14/06/2010
2.33
 1,403,030 2.24 2.33 2.22 0 0 0
11/06/2010
2.22
 521,850 2.22 2.22 2.22 0 1,000 0.0
10/06/2010
2.12
 284,020 2.10 2.12 2.10 0 0 0
09/06/2010
2.02
 110,910 2.12 2.16 2.02 0 0 0
08/06/2010
2.10
 395,700 2.07 2.12 2.01 0 0 0
07/06/2010
2.11
 301,730 2.11 2.14 2.11 0 0 0
04/06/2010
2.21
 365,750 2.21 2.30 2.19 0 0 0
03/06/2010
2.30
 249,840 2.45 2.45 2.28 0 0 0
02/06/2010
2.35
 647,990 2.32 2.35 2.24 0 0 0
01/06/2010
2.24
 481,690 2.14 2.24 2.12 0 0 0
31/05/2010
2.14
 659,930 2.14 2.14 2.07 0 0 0
28/05/2010
2.04
 23,340 2.04 2.04 2.04 0 0 0
27/05/2010
1.95
 81,640 1.99 1.99 1.92 0 0 0

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