CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
1.52
 142,460 1.58 1.58 1.50 0 0 0
08/11/2010
1.58
 205,600 1.59 1.59 1.53 0 0 0
05/11/2010
1.59
 285,840 1.58 1.61 1.57 0 0 0
04/11/2010
1.58
 26,910 1.58 1.61 1.58 0 0 0
03/11/2010
1.58
 51,580 1.61 1.61 1.58 0 0 0
02/11/2010
1.61
 98,430 1.58 1.61 1.57 0 0 0
01/11/2010
1.58
 84,780 1.57 1.58 1.56 0 0 0
29/10/2010
1.57
 31,940 1.59 1.61 1.56 0 0 0
28/10/2010
1.59
 58,470 1.58 1.61 1.58 0 0 0
27/10/2010
1.58
 139,910 1.58 1.64 1.58 0 0 0
26/10/2010
1.58
 32,140 1.52 1.58 1.57 0 0 0
25/10/2010
1.52
 48,370 1.52 1.53 1.49 0 0 0
22/10/2010
1.52
 34,720 1.52 1.53 1.50 0 0 0
21/10/2010
1.52
 31,450 1.53 1.56 1.52 0 0 0
20/10/2010
1.53
 137,440 1.59 1.59 1.53 0 0 0
19/10/2010
1.59
 114,230 1.63 1.63 1.58 0 5,000 -0.1
18/10/2010
1.63
 26,930 1.59 1.63 1.61 0 0 0
15/10/2010
1.59
 47,940 1.61 1.62 1.59 0 0 0
14/10/2010
1.61
 50,490 1.62 1.63 1.61 0 0 0
13/10/2010
1.62
 40,100 1.61 1.62 1.59 0 0 0
12/10/2010
1.61
 97,710 1.61 1.61 1.59 0 0 0
11/10/2010
1.61
 72,520 1.61 1.62 1.59 0 0 0
08/10/2010
1.61
 148,960 1.63 1.63 1.58 0 0 0
07/10/2010
1.63
 70,210 1.64 1.68 1.62 0 0 0
06/10/2010
1.64
 56,550 1.62 1.66 1.62 5,000 5,000 0.0
05/10/2010
1.62
 109,420 1.61 1.63 1.59 2,100 5,000 -0.0
04/10/2010
1.61
 218,700 1.67 1.67 1.61 3,100 5,000 -0.0
01/10/2010
1.67
 161,050 1.68 1.72 1.67 10 0 0.0
30/09/2010
1.68
 168,440 1.71 1.71 1.67 0 1,000 -0.0
29/09/2010
1.71
 302,590 1.71 1.72 1.70 0 0 0
28/09/2010
1.71
 118,870 1.70 1.73 1.70 0 0 0
27/09/2010
1.70
 112,400 1.72 1.75 1.70 0 0 0
24/09/2010
1.72
 91,120 1.66 1.72 1.66 0 0 0
23/09/2010
1.66
 198,020 1.71 1.72 1.64 30 0 0.0
22/09/2010
1.71
 93,740 1.71 1.75 1.70 0 0 0
21/09/2010
1.71
 81,370 1.77 1.78 1.71 0 0 0
20/09/2010
1.77
 109,580 1.76 1.84 1.77 0 0 0
17/09/2010
1.76
 493,230 1.68 1.76 1.71 0 3,000 -0.0
16/09/2010
1.68
 152,870 1.70 1.70 1.64 0 0 0
15/09/2010
1.70
 247,290 1.76 1.76 1.70 0 0 0
14/09/2010
1.76
 122,820 1.72 1.78 1.72 0 0 0
13/09/2010
1.72
 262,250 1.80 1.80 1.71 0 0 0
10/09/2010
1.80
 239,740 1.89 1.96 1.80 0 0 0
09/09/2010
1.89
 404,610 1.80 1.89 1.85 24,000 0 0.4
08/09/2010
1.80
 276,280 1.86 1.86 1.77 0 0 0
07/09/2010
1.86
 164,110 1.93 1.99 1.85 0 0 0
06/09/2010
1.93
 266,230 1.84 1.93 1.89 0 0 0
01/09/2010
1.84
 330,440 1.76 1.84 1.75 0 0 0
31/08/2010
1.76
 208,800 1.68 1.76 1.70 0 0 0
30/08/2010
1.68
 51,600 1.61 1.68 1.68 0 0 0
27/08/2010
1.61
 138,520 1.63 1.70 1.59 0 0 0
26/08/2010
1.63
 284,840 1.56 1.63 1.53 0 0 0
25/08/2010
1.56
 388,670 1.63 1.63 1.56 10 0 0.0
24/08/2010
1.63
 371,650 1.71 1.71 1.63 100 0 0.0
23/08/2010
1.71
 174,630 1.76 1.76 1.71 100 0 0.0
20/08/2010
1.76
 325,970 1.72 1.76 1.67 0 0 0
19/08/2010
1.72
 132,430 1.75 1.75 1.68 100 0 0.0
18/08/2010
1.75
 169,030 1.82 1.82 1.73 100 0 0.0
17/08/2010
1.82
 138,950 1.84 1.86 1.76 100 0 0.0
16/08/2010
1.84
 155,710 1.76 1.84 1.78 0 0 0
13/08/2010
1.76
 190,070 1.72 1.76 1.67 0 0 0
12/08/2010
1.72
 418,080 1.81 1.81 1.72 0 0 0
11/08/2010
1.81
 240,960 1.80 1.84 1.71 100 0 0.0
10/08/2010
1.80
 128,540 1.89 1.89 1.80 100 0 0.0
09/08/2010
1.89
 261,900 1.98 1.98 1.89 0 0 0
06/08/2010
1.98
 121,550 2.00 2.01 1.98 0 0 0
05/08/2010
2.00
 160,020 2.01 2.09 1.98 0 0 0
04/08/2010
2.01
 199,360 2.08 2.08 2.00 0 0 0
03/08/2010
2.08
 188,480 2.09 2.13 2.07 0 0 0
02/08/2010
2.09
 93,990 2.14 2.17 2.08 0 0 0
30/07/2010
2.14
 147,020 2.17 2.19 2.14 0 0 0
29/07/2010
2.17
 242,030 2.13 2.21 2.09 0 0 0
28/07/2010
2.13
 291,580 2.23 2.24 2.13 0 0 0
27/07/2010
2.23
 234,470 2.32 2.36 2.23 0 0 0
26/07/2010
2.32
 163,780 2.44 2.45 2.32 0 0 0
23/07/2010
2.44
 182,370 2.45 2.49 2.42 0 0 0
22/07/2010
2.45
 164,650 2.54 2.55 2.45 0 0 0
21/07/2010
2.54
 660,640 2.42 2.54 2.41 0 400 -0.0
20/07/2010
2.42
 265,600 2.42 2.49 2.40 0 0 0
19/07/2010
2.42
 343,120 2.52 2.54 2.42 0 0 0
16/07/2010
2.52
 236,860 2.59 2.61 2.51 0 0 0
15/07/2010
2.59
 888,080 2.50 2.61 2.55 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
2.50
 55,920 2.38 2.50 2.50 0 0 0
13/07/2010
2.38
 592,940 2.29 2.38 2.28 500 0 0.0
12/07/2010
2.29
 308,650 2.30 2.30 2.23 100 2,000 -0.0
09/07/2010
2.30
 470,280 2.19 2.30 2.17 100 0 0.0
08/07/2010
2.19
 333,240 2.27 2.34 2.17 0 0 0
07/07/2010
2.27
 223,000 2.37 2.45 2.26 0 0 0
06/07/2010
2.37
 245,950 2.48 2.48 2.36 0 0 0
05/07/2010
2.48
 222,200 2.43 2.55 2.43 0 0 0
02/07/2010
2.43
 103,310 2.50 2.57 2.43 0 0 0
01/07/2010
2.50
 388,240 2.39 2.50 2.43 2,000 1,000 0.0
30/06/2010
2.39
 409,160 2.50 2.50 2.38 0 0 0
29/06/2010
2.50
 288,930 2.54 2.62 2.50 0 0 0
28/06/2010
2.54
 374,790 2.62 2.66 2.49 0 0 0
25/06/2010
2.62
 648,460 2.75 2.75 2.62 0 0 0
24/06/2010
2.75
 974,490 2.87 2.88 2.74 0 0 0
23/06/2010
2.87
 324,990 2.86 2.97 2.79 0 0 0
22/06/2010
2.86
 1,005,740 2.75 2.89 2.75 0 0 0
21/06/2010
2.75
 713,770 2.63 2.75 2.69 0 1,360 -0.0

Chính sách bảo mật | Điều khoản sử dụng |