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)
26/05/2010
1.99
 231,880 1.93 1.99 1.92 0 0 0
25/05/2010
1.90
 137,470 1.90 2.02 1.90 100 0 0.0
24/05/2010
1.98
 324,900 1.99 2.02 1.98 100 0 0.0
21/05/2010
2.08
 14,030 2.08 2.08 2.08 100 0 0.0
20/05/2010
2.18
 395,530 1.98 2.18 1.98 1,000 0 0.0
19/05/2010
2.08
 374,180 2.11 2.17 2.08 0 0 0
18/05/2010
2.18
 207,890 2.13 2.26 2.11 0 0 0
17/05/2010
2.18
 230,510 2.36 2.36 2.18 0 0 0
14/05/2010
2.29
 364,660 2.22 2.29 2.17 0 0 0
13/05/2010
2.19
 384,640 2.24 2.35 2.17 0 500 0.0
12/05/2010
2.24
 424,190 2.26 2.26 2.24 0 0 0
11/05/2010
2.35
 605,340 2.47 2.49 2.35 0 0 0
10/05/2010
2.47
 85,280 2.47 2.47 2.47 0 1,120 0.0
07/05/2010
2.59
 339,610 2.63 2.67 2.59 0 2,500 -0.1
06/05/2010
2.72
 870,230 2.62 2.72 2.48 0 0 0
05/05/2010
2.60
 676,370 2.60 2.60 2.60 0 0 0
04/05/2010
2.48
 76,620 2.48 2.48 2.48 0 0 0
29/04/2010
2.37
 243,620 2.37 2.37 2.37 0 0 0
28/04/2010
2.26
 731,170 2.25 2.26 2.22 0 0 0
27/04/2010
2.16
 302,380 2.16 2.16 2.06 0 10,000 -0.2
26/04/2010
2.06
 391,140 2.06 2.06 2.01 0 0 0
22/04/2010
1.97
 329,120 1.91 1.97 1.91 0 0 0
21/04/2010
1.88
 94,320 1.90 1.90 1.88 0 0 0
20/04/2010
1.88
 82,800 1.88 1.88 1.84 0 0 0
19/04/2010
1.86
 53,410 1.76 1.87 1.76 0 0 0
16/04/2010
1.81
 146,600 1.81 1.81 1.80 10,000 0 0.2
15/04/2010
1.73
 230,830 1.71 1.73 1.71 0 0 0
14/04/2010
1.65
 35,970 1.64 1.65 1.64 0 0 0
13/04/2010
1.64
 12,910 1.63 1.66 1.63 0 0 0
12/04/2010
1.63
 21,570 1.57 1.63 1.57 0 2,000 0.0
09/04/2010
1.62
 20,060 1.61 1.63 1.61 0 3,000 0.0
08/04/2010
1.60
 3,800 1.60 1.60 1.59 0 0 0
07/04/2010
1.61
 32,180 1.61 1.61 1.60 0 17,500 -0.3
06/04/2010
1.58
 31,580 1.61 1.64 1.58 0 15,000 -0.2
05/04/2010
1.63
 5,100 1.58 1.63 1.58 0 0 0
02/04/2010
1.60
 15,980 1.55 1.62 1.55 0 0 0
01/04/2010
1.55
 7,670 1.58 1.59 1.55 0 0 0
31/03/2010
1.58
 13,540 1.60 1.61 1.58 0 0 0
30/03/2010
1.61
 22,190 1.62 1.62 1.58 0 0 0
29/03/2010
1.62
 97,970 1.61 1.64 1.61 0 0 0
26/03/2010
1.57
 96,020 1.53 1.58 1.53 0 0 0
25/03/2010
1.51
 1,210 1.51 1.51 1.45 0 0 0
24/03/2010
1.49
 920 1.57 1.57 1.49 0 0 0
23/03/2010
1.53
 1,670 1.52 1.53 1.52 0 0 0
22/03/2010
1.52
 14,740 1.52 1.53 1.52 0 0 0
19/03/2010
1.55
 660 1.53 1.55 1.53 0 0 0
18/03/2010
1.55
 8,300 1.51 1.55 1.51 0 0 0
17/03/2010
1.54
 14,780 1.59 1.59 1.54 0 0 0
16/03/2010
1.57
 42,580 1.57 1.58 1.56 0 0 0
15/03/2010
1.63
 9,660 1.63 1.63 1.56 0 250 0.0
12/03/2010
1.57
 26,240 1.61 1.61 1.56 0 1,000 0.0
11/03/2010
1.60
 7,840 1.62 1.67 1.60 0 0 0
10/03/2010
1.63
 20,230 1.65 1.65 1.56 0 0 0
09/03/2010
1.61
 27,110 1.56 1.61 1.56 0 0 0
08/03/2010
1.54
 5,960 1.60 1.60 1.54 0 0 0
05/03/2010
1.57
 14,620 1.55 1.57 1.52 0 1,000 0.0
04/03/2010
1.56
 20,320 1.56 1.61 1.56 0 0 0
03/03/2010
1.56
 13,820 1.53 1.56 1.51 0 250 0.0
02/03/2010
1.55
 1,160 1.58 1.58 1.51 0 0 0
01/03/2010
1.56
 6,000 1.56 1.56 1.56 0 0 0
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4%
26/02/2010
1.56
 2,550 1.55 1.56 1.55 0 0 0
25/02/2010
1.51
 1,300 1.46 1.51 1.46 0 0 0
24/02/2010
1.49
 550 1.48 1.49 1.48 0 0 0
23/02/2010
1.48
 1,390 1.56 1.56 1.48 0 0 0
22/02/2010
1.55
 44,610 1.55 1.55 1.55 0 0 0
12/02/2010
1.53
 740 1.58 1.58 1.53 0 0 0
11/02/2010
1.51
 42,750 1.53 1.55 1.51 0 0 0
10/02/2010
1.55
 91,250 1.55 1.55 1.53 0 0 0
09/02/2010
1.55
 72,470 1.52 1.55 1.51 0 0 0
08/02/2010
1.52
 90,310 1.55 1.55 1.52 0 0 0
05/02/2010
1.52
 73,090 1.57 1.57 1.52 50 0 0.0
04/02/2010
1.57
 94,840 1.55 1.57 1.55 0 0 0
03/02/2010
1.55
 5,440 1.56 1.56 1.55 0 0 0
02/02/2010
1.55
 30,900 1.52 1.55 1.52 0 0 0
01/02/2010
1.56
 9,210 1.52 1.57 1.52 0 0 0
29/01/2010
1.57
 85,260 1.54 1.57 1.54 0 0 0
28/01/2010
1.57
 182,590 1.57 1.57 1.56 0 0 0
27/01/2010
1.57
 24,250 1.62 1.63 1.57 0 0 0
26/01/2010
1.59
 34,770 1.59 1.59 1.53 0 0 0
25/01/2010
1.52
 17,430 1.52 1.52 1.52 0 0 0
22/01/2010
1.52
 153,510 1.52 1.53 1.52 0 0 0
21/01/2010
1.52
 4,560 1.54 1.54 1.52 0 0 0
20/01/2010
1.60
 7,700 1.50 1.60 1.49 0 0 0
19/01/2010
1.54
 9,200 1.49 1.56 1.49 0 0 0
18/01/2010
1.49
 32,790 1.51 1.52 1.49 0 0 0
15/01/2010
1.57
 4,160 1.59 1.59 1.54 0 0 0
14/01/2010
1.59
 60,420 1.69 1.69 1.59 0 0 0
13/01/2010
1.67
 34,810 1.70 1.70 1.56 0 0 0
12/01/2010
1.64
 60,260 1.75 1.75 1.64 0 0 0
11/01/2010
1.72
 390 1.72 1.72 1.72 0 0 0
08/01/2010
1.77
 80,120 1.78 1.78 1.71 0 0 0
07/01/2010
1.71
 96,480 1.71 1.79 1.68 0 0 0
06/01/2010
1.71
 8,410 1.72 1.79 1.71 0 0 0
05/01/2010
1.79
 2,750 1.81 1.81 1.78 0 0 0
04/01/2010
1.73
 47,250 1.71 1.77 1.69 0 0 0
31/12/2009
1.69
 17,450 1.70 1.72 1.67 0 0 0
30/12/2009
1.70
 5,090 1.71 1.71 1.67 500 0 0
29/12/2009
1.71
 3,150 1.71 1.71 1.67 0 0 0
28/12/2009
1.71
 2,160 1.71 1.72 1.67 0 0 0
25/12/2009
1.71
 13,420 1.70 1.71 1.67 0 0 0

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