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)
18/06/2010
2.63
 1,068,260 2.50 2.63 2.47 0 0 0
17/06/2010
2.50
 606,660 2.63 2.67 2.50 0 0 0
16/06/2010
2.63
 859,250 2.50 2.63 2.48 0 0 0
15/06/2010
2.50
 1,123,170 2.39 2.50 2.39 0 0 0
14/06/2010
2.39
 1,403,030 2.28 2.39 2.28 0 0 0
11/06/2010
2.28
 521,850 2.17 2.28 2.28 0 1,000 0.0
10/06/2010
2.17
 284,020 2.07 2.17 2.15 0 0 0
09/06/2010
2.07
 110,910 2.15 2.21 2.07 0 0 0
08/06/2010
2.15
 395,700 2.16 2.17 2.06 0 0 0
07/06/2010
2.16
 301,730 2.27 2.27 2.16 0 0 0
04/06/2010
2.27
 365,750 2.36 2.36 2.25 0 0 0
03/06/2010
2.36
 249,840 2.41 2.51 2.34 0 0 0
02/06/2010
2.41
 647,990 2.30 2.41 2.30 0 0 0
01/06/2010
2.30
 481,690 2.19 2.30 2.17 0 0 0
31/05/2010
2.19
 659,930 2.09 2.19 2.12 0 0 0
28/05/2010
2.09
 23,340 2.00 2.09 2.09 0 0 0
27/05/2010
2.00
 81,640 2.04 2.04 1.97 0 0 0
26/05/2010
2.04
 231,880 1.95 2.04 1.97 0 0 0
25/05/2010
1.95
 137,470 2.03 2.07 1.95 100 0 0.0
24/05/2010
2.03
 324,900 2.13 2.13 2.03 100 0 0.0
21/05/2010
2.13
 14,030 2.23 2.23 2.13 100 0 0.0
20/05/2010
2.23
 395,530 2.13 2.23 2.03 1,000 0 0.0
19/05/2010
2.13
 374,180 2.23 2.23 2.13 0 0 0
18/05/2010
2.23
 207,890 2.23 2.32 2.16 0 0 0
17/05/2010
2.23
 230,510 2.35 2.42 2.23 0 0 0
14/05/2010
2.35
 364,660 2.25 2.35 2.22 0 0 0
13/05/2010
2.25
 384,640 2.30 2.41 2.22 0 500 0.0
12/05/2010
2.30
 424,190 2.41 2.41 2.30 0 0 0
11/05/2010
2.41
 605,340 2.54 2.56 2.41 0 0 0
10/05/2010
2.54
 85,280 2.66 2.66 2.54 0 1,120 0.0
07/05/2010
2.66
 339,610 2.79 2.79 2.66 0 2,500 -0.1
06/05/2010
2.79
 870,230 2.67 2.79 2.55 0 0 0
05/05/2010
2.67
 676,370 2.55 2.67 2.67 0 0 0
04/05/2010
2.55
 76,620 2.43 2.55 2.55 0 0 0
29/04/2010
2.43
 243,620 2.32 2.43 2.43 0 0 0
28/04/2010
2.32
 731,170 2.21 2.32 2.28 0 0 0
27/04/2010
2.21
 302,380 2.11 2.21 2.11 0 10,000 -0.2
26/04/2010
2.11
 391,140 2.02 2.11 2.06 0 0 0
22/04/2010
2.02
 329,120 1.92 2.02 1.96 0 0 0
21/04/2010
1.92
 94,320 1.92 1.95 1.92 0 0 0
20/04/2010
1.92
 82,800 1.90 1.92 1.89 0 0 0
19/04/2010
1.90
 53,410 1.86 1.91 1.81 0 0 0
16/04/2010
1.86
 146,600 1.78 1.86 1.85 10,000 0 0.2
15/04/2010
1.78
 230,830 1.70 1.78 1.76 0 0 0
14/04/2010
1.70
 35,970 1.69 1.70 1.69 0 0 0
13/04/2010
1.69
 12,910 1.68 1.71 1.68 0 0 0
12/04/2010
1.68
 21,570 1.67 1.68 1.61 0 2,000 0.0
09/04/2010
1.67
 20,060 1.65 1.68 1.66 0 3,000 0.0
08/04/2010
1.65
 3,800 1.66 1.66 1.63 0 0 0
07/04/2010
1.66
 32,180 1.62 1.66 1.65 0 17,500 -0.3
06/04/2010
1.62
 31,580 1.68 1.69 1.62 0 15,000 -0.2
05/04/2010
1.68
 5,100 1.65 1.68 1.62 0 0 0
02/04/2010
1.65
 15,980 1.59 1.67 1.59 0 0 0
01/04/2010
1.59
 7,670 1.62 1.63 1.59 0 0 0
31/03/2010
1.62
 13,540 1.66 1.66 1.62 0 0 0
30/03/2010
1.66
 22,190 1.67 1.67 1.62 0 0 0
29/03/2010
1.67
 97,970 1.61 1.69 1.66 0 0 0
26/03/2010
1.61
 96,020 1.55 1.62 1.57 0 0 0
25/03/2010
1.55
 1,210 1.53 1.55 1.49 0 0 0
24/03/2010
1.53
 920 1.57 1.61 1.53 0 0 0
23/03/2010
1.57
 1,670 1.56 1.57 1.56 0 0 0
22/03/2010
1.56
 14,740 1.59 1.59 1.56 0 0 0
19/03/2010
1.59
 660 1.59 1.59 1.57 0 0 0
18/03/2010
1.59
 8,300 1.58 1.59 1.55 0 0 0
17/03/2010
1.58
 14,780 1.61 1.63 1.58 0 0 0
16/03/2010
1.61
 42,580 1.68 1.68 1.60 0 0 0
15/03/2010
1.68
 9,660 1.61 1.68 1.60 0 250 0.0
12/03/2010
1.61
 26,240 1.65 1.66 1.60 0 1,000 0.0
11/03/2010
1.65
 7,840 1.68 1.72 1.65 0 0 0
10/03/2010
1.68
 20,230 1.66 1.70 1.60 0 0 0
09/03/2010
1.66
 27,110 1.58 1.66 1.60 0 0 0
08/03/2010
1.58
 5,960 1.61 1.65 1.58 0 0 0
05/03/2010
1.61
 14,620 1.60 1.61 1.56 0 1,000 0.0
04/03/2010
1.60
 20,320 1.60 1.66 1.60 0 0 0
03/03/2010
1.60
 13,820 1.59 1.60 1.55 0 250 0.0
02/03/2010
1.59
 1,160 1.60 1.62 1.55 0 0 0
01/03/2010
1.60
 6,000 1.60 1.60 1.60 0 0 0
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4%
26/02/2010
1.60
 2,550 1.55 1.60 1.59 0 0 0
25/02/2010
1.55
 1,300 1.53 1.55 1.50 0 0 0
24/02/2010
1.53
 550 1.52 1.53 1.52 0 0 0
23/02/2010
1.52
 1,390 1.59 1.60 1.52 0 0 0
22/02/2010
1.59
 44,610 1.57 1.59 1.59 0 0 0
12/02/2010
1.57
 740 1.55 1.62 1.57 0 0 0
11/02/2010
1.55
 42,750 1.59 1.59 1.55 0 0 0
10/02/2010
1.59
 91,250 1.59 1.59 1.57 0 0 0
09/02/2010
1.59
 72,470 1.56 1.59 1.55 0 0 0
08/02/2010
1.56
 90,310 1.56 1.59 1.56 0 0 0
05/02/2010
1.56
 73,090 1.61 1.61 1.56 50 0 0.0
04/02/2010
1.61
 94,840 1.59 1.61 1.59 0 0 0
03/02/2010
1.59
 5,440 1.59 1.60 1.59 0 0 0
02/02/2010
1.59
 30,900 1.60 1.60 1.56 0 0 0
01/02/2010
1.60
 9,210 1.61 1.61 1.56 0 0 0
29/01/2010
1.61
 85,260 1.61 1.61 1.58 0 0 0
28/01/2010
1.61
 182,590 1.61 1.61 1.60 0 0 0
27/01/2010
1.61
 24,250 1.63 1.67 1.61 0 0 0
26/01/2010
1.63
 34,770 1.56 1.63 1.57 0 0 0
25/01/2010
1.56
 17,430 1.56 1.56 1.56 0 0 0
22/01/2010
1.56
 153,510 1.56 1.57 1.56 0 0 0
21/01/2010
1.56
 4,560 1.64 1.64 1.56 0 0 0
20/01/2010
1.64
 7,700 1.58 1.64 1.53 0 0 0

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