CTCP Đông Hải Bến Tre (dhc)

35.65
-0.10
(-0.28%)
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
(2024-10-09) 		-1.50 -4.03% 2,817,400 150,124 5.6
34.10
37.25
35.65
2 tháng
(2024-09-09) 		-1.65 -4.41% 5,065,900 -9,106 -0.3
34.10
37.60
35.65
3 tháng
(2024-08-12) 		-2.20 -5.80% 7,111,300 235,794 9.0
34.10
38.50
35.65
6 tháng
(2024-05-13) 		-1.58 -4.23% 31,828,300 1,050,038 48.3
34.10
43.10
35.65
12 tháng
(2023-11-14) 		-3.95 -9.95% 67,819,200 3,210,302 143.6
34.10
44.95
35.65
24 tháng
(2022-11-21) 		7.78 27.81% 126,123,600 5,480,346 226.6
24.55
45.99
35.65
36 tháng
(2021-11-24) 		-33.84 -48.63% 176,639,300 626,958 -145.7
24.13
69.96
35.65
60 tháng
(2019-12-05) 		13.24 58.85% 394,564,880 3,530,602 349.3
17.05
71.14
35.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
16.76
 58,420 16.68 17.65 16.47 0 0 0
15/01/2018
16.68
 124,270 16.65 16.83 16.65 4,000 0 0.2
12/01/2018
16.65
 96,700 16.72 16.76 16.47 0 0 0
11/01/2018
16.72
 50,810 16.83 16.83 16.47 0 0 0
10/01/2018
16.83
 153,970 16.65 16.83 15.50 5,000 670 0.2
09/01/2018
16.65
 150,980 16.79 16.79 16.61 0 0 0
08/01/2018
16.79
 41,890 16.33 16.79 16.15 10 0 0.0
05/01/2018
16.33
 35,040 16.65 16.79 16.29 2,850 0 0.1
04/01/2018
16.65
 77,350 16.47 16.83 16.33 11,390 0 0.5
03/01/2018
16.47
 71,950 16.58 16.65 16.15 200 0 0.0
02/01/2018
16.58
 70,490 16.51 16.68 16.47 0 0 0
29/12/2017
16.51
 32,680 16.83 16.83 16.51 0 0 0
28/12/2017
16.83
 89,990 16.77 17.15 16.34 500 0 0.0
27/12/2017
16.77
 26,480 16.83 17.51 16.65 0 0 0
26/12/2017
16.83
 272,670 16.04 17.15 14.97 0 0 0
25/12/2017
16.04
 229,930 15.57 16.11 15.40 0 0 0
22/12/2017
15.57
 22,350 15.47 15.57 15.04 0 0 0
21/12/2017
15.47
 37,130 15.04 15.68 15.04 10 10,760 -0.5
20/12/2017
15.04
 184,720 15.04 16.08 14.75 0 39,000 -1.6
19/12/2017
15.04
 46,510 14.75 15.04 14.68 0 5,880 -0.2
18/12/2017
14.75
 62,900 14.79 14.79 14.25 0 0 0
15/12/2017
14.79
 56,680 14.68 15.00 14.61 0 0 0
14/12/2017
14.68
 50,470 14.25 14.86 14.18 0 0 0
13/12/2017
14.25
 40,200 14.63 15.04 14.25 0 20,000 -0.8
12/12/2017
14.63
 102,560 14.82 14.86 14.57 0 0 0
11/12/2017
14.82
 91,440 14.82 14.82 14.14 6,000 0 0.2
08/12/2017
14.82
 87,430 15.04 15.04 14.82 0 0 0
07/12/2017
15.04
 127,900 14.86 15.04 14.72 27,000 0 1.1
06/12/2017
14.86
 111,290 14.61 14.86 13.96 3,610 0 0.1
05/12/2017
14.61
 222,730 14.68 14.77 14.61 0 0 0
04/12/2017
14.68
 78,010 14.72 14.82 14.50 38,000 0 1.6
01/12/2017
14.72
 114,860 14.68 14.72 14.32 15,000 0 0.6
30/11/2017
14.68
 149,700 14.57 14.82 14.14 12,010 0 0.5
29/11/2017
14.57
 78,610 14.32 14.57 14.14 0 200 -0.0
28/11/2017
14.32
 155,300 14.73 14.73 14.14 60 0 0.0
27/11/2017
14.73
 128,650 13.78 14.73 14.64 200 0 0.0
24/11/2017
13.78
 167,960 13.18 13.78 13.07 2,000 0 0.1
23/11/2017
13.18
 156,160 13.07 13.18 13.03 200 0 0.0
22/11/2017
13.07
 108,850 13.07 13.28 13.00 0 0 0
21/11/2017
13.07
 135,620 13.07 13.18 13.00 140 0 0.0
20/11/2017
13.07
 80,630 13.07 13.07 12.96 0 1,830 -0.1
17/11/2017
13.07
 115,980 13.07 13.25 12.96 0 0 0
16/11/2017
13.07
 269,240 12.96 13.18 12.96 0 0 0
15/11/2017
12.96
 160,540 13.07 13.25 12.89 35,000 0 1.3
14/11/2017
13.07
 39,610 13.07 13.07 12.89 0 0 0
13/11/2017
13.07
 25,050 13.07 13.07 12.75 10,000 0 0.4
10/11/2017
13.07
 7,770 13.32 13.32 13.00 0 0 0
09/11/2017
13.32
 20,570 13.32 13.61 13.07 0 0 0
08/11/2017
13.32
 69,640 13.25 13.35 13.03 32,000 0 1.2
07/11/2017
13.25
 111,120 12.89 13.78 13.07 0 0 0
06/11/2017
12.89
 83,780 12.46 13.25 11.82 25,900 26,390 -0.0
03/11/2017
12.46
 28,200 12.64 12.82 12.46 780 0 0.0
02/11/2017
12.64
 16,260 12.53 12.64 12.53 0 0 0
01/11/2017
12.53
 21,100 12.50 12.64 12.50 600 0 0.0
31/10/2017
12.50
 52,770 12.46 12.53 12.46 4,300 100 0.1
30/10/2017
12.46
 53,030 12.42 12.53 12.46 0 0 0
27/10/2017
12.42
 36,420 12.71 12.71 12.42 0 350 -0.0
26/10/2017
12.71
 12,560 12.71 12.71 12.53 0 1,200 -0.0
25/10/2017
12.71
 18,590 12.62 12.71 12.57 0 0 0
24/10/2017
12.62
 38,180 12.60 12.64 12.57 0 1,850 -0.1
23/10/2017
12.60
 57,530 12.53 12.60 12.35 0 22,400 -0.8
20/10/2017
12.53
 76,960 12.53 12.53 12.46 0 0 0
19/10/2017
12.53
 25,370 12.53 12.64 12.53 0 3,000 -0.1
18/10/2017
12.53
 31,100 12.53 12.71 12.50 0 2,950 -0.1
17/10/2017
12.53
 77,610 12.57 12.71 12.53 0 0 0
16/10/2017
12.57
 53,680 12.53 12.60 12.53 0 0 0
13/10/2017
12.53
 37,050 12.53 12.57 12.50 2,000 0 0.1
12/10/2017
12.53
 26,330 12.50 12.64 12.46 0 0 0
11/10/2017
12.50
 157,950 12.64 12.64 12.35 500 0 0.0
10/10/2017
12.64
 151,260 12.64 12.71 12.50 2,000 70,620 -2.4
09/10/2017
12.64
 126,650 12.50 12.89 12.50 10 50,000 -1.8
06/10/2017
12.50
 146,930 12.33 12.50 12.07 0 98,670 -3.4
05/10/2017
12.33
 136,890 11.56 12.37 11.74 40 38,330 -1.3
04/10/2017
11.56
 76,910 11.46 12.17 11.42 30 0 0.0
03/10/2017
11.46
 78,890 11.10 11.49 11.24 30,010 2,000 0.9
02/10/2017
11.10
 65,990 11.03 11.78 10.96 170 10 0.0
29/09/2017
11.03
 46,500 11.06 11.39 10.96 10 0 0.0
28/09/2017
11.06
 54,130 10.74 11.31 10.92 20 100 -0.0
27/09/2017
10.74
 46,300 10.90 11.10 10.74 40 10 0.0
26/09/2017
10.90
 47,220 10.92 11.06 10.74 0 0 0
25/09/2017
10.92
 24,140 10.78 11.17 10.85 10 0 0.0
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
22/09/2017
10.78
 37,750 10.08 10.78 10.74 120 9,000 -0.3
21/09/2017
10.08
 220,210 10.69 10.81 10.08 3,310 0 0.1
20/09/2017
10.69
 114,440 10.57 10.75 10.60 17,900 17,600 0.0
19/09/2017
10.57
 61,340 10.48 10.69 10.54 17,760 6,160 0.4
18/09/2017
10.48
 124,230 10.39 10.75 10.36 120 5,610 -0.2
15/09/2017
10.39
 43,050 10.32 10.51 10.39 20 0 0.0
14/09/2017
10.32
 43,620 10.26 10.84 10.32 20 0 0.0
13/09/2017
10.26
 61,110 10.17 10.69 10.23 20 2,000 -0.1
12/09/2017
10.17
 41,310 10.08 10.78 10.08 2,730 0 0.1
11/09/2017
10.08
 49,470 10.08 10.17 9.96 0 0 0
08/09/2017
10.08
 5,060 10.23 10.23 9.96 10 0 0.0
07/09/2017
10.23
 21,130 10.11 10.23 9.99 60 0 0.0
06/09/2017
10.11
 8,900 10.19 10.22 10.08 60 0 0.0
05/09/2017
10.19
 24,010 10.17 10.20 10.02 2,020 0 0.1
01/09/2017
10.17
 64,170 10.08 10.20 9.93 10 80 -0.0
31/08/2017
10.08
 41,530 9.77 10.08 9.76 36,430 0 1.2
30/08/2017
9.77
 26,150 9.71 10.06 9.70 80 0 0.0
29/08/2017
9.71
 29,260 9.84 10.20 9.71 20 0 0.0
28/08/2017
9.84
 15,610 10.08 10.08 9.74 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |