CTCP Đông Hải Bến Tre (dhc)

37.60
0.45
(1.21%)
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
(2024-08-19) 		-1.50 -3.90% 2,102,000 4,100 0.2
36.90
38.50
37.15
2 tháng
(2024-07-22) 		-1.50 -3.90% 5,140,600 -179,906 -6.2
36.60
39.10
37.15
3 tháng
(2024-06-20) 		-5.25 -12.43% 10,423,400 -540,029 -20.5
36.60
42.40
37.15
6 tháng
(2024-03-22) 		-6 -13.95% 37,533,100 -348,727 -8.7
36.60
43.10
37.15
12 tháng
(2023-09-25) 		-4.75 -11.38% 75,028,600 4,196,308 184.6
35.18
45.09
37.15
24 tháng
(2022-09-29) 		-7.34 -16.56% 132,165,700 5,742,760 237.8
24.13
45.99
37.15
36 tháng
(2021-10-04) 		-28.74 -43.72% 198,222,500 4,290,964 197.9
24.13
71.14
37.15
60 tháng
(2019-10-15) 		18.25 97.28% 396,893,470 5,337,408 421.5
17.05
71.14
37.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
2.71
 404,610 2.58 2.71 2.66 24,000 0 0.4
08/09/2010
2.58
 276,280 2.67 2.67 2.55 0 0 0
07/09/2010
2.67
 164,110 2.77 2.86 2.66 0 0 0
06/09/2010
2.77
 266,230 2.64 2.77 2.71 0 0 0
01/09/2010
2.64
 330,440 2.53 2.64 2.51 0 0 0
31/08/2010
2.53
 208,800 2.42 2.53 2.44 0 0 0
30/08/2010
2.42
 51,600 2.31 2.42 2.42 0 0 0
27/08/2010
2.31
 138,520 2.34 2.44 2.29 0 0 0
26/08/2010
2.34
 284,840 2.23 2.34 2.20 0 0 0
25/08/2010
2.23
 388,670 2.34 2.34 2.23 10 0 0.0
24/08/2010
2.34
 371,650 2.45 2.45 2.34 100 0 0.0
23/08/2010
2.45
 174,630 2.53 2.53 2.45 100 0 0.0
20/08/2010
2.53
 325,970 2.47 2.53 2.40 0 0 0
19/08/2010
2.47
 132,430 2.51 2.51 2.42 100 0 0.0
18/08/2010
2.51
 169,030 2.62 2.62 2.49 100 0 0.0
17/08/2010
2.62
 138,950 2.64 2.67 2.53 100 0 0.0
16/08/2010
2.64
 155,710 2.53 2.64 2.56 0 0 0
13/08/2010
2.53
 190,070 2.47 2.53 2.40 0 0 0
12/08/2010
2.47
 418,080 2.60 2.60 2.47 0 0 0
11/08/2010
2.60
 240,960 2.58 2.64 2.45 100 0 0.0
10/08/2010
2.58
 128,540 2.71 2.71 2.58 100 0 0.0
09/08/2010
2.71
 261,900 2.84 2.84 2.71 0 0 0
06/08/2010
2.84
 121,550 2.88 2.89 2.84 0 0 0
05/08/2010
2.88
 160,020 2.89 3.00 2.84 0 0 0
04/08/2010
2.89
 199,360 2.98 2.98 2.88 0 0 0
03/08/2010
2.98
 188,480 3.00 3.06 2.97 0 0 0
02/08/2010
3.00
 93,990 3.08 3.11 2.98 0 0 0
30/07/2010
3.08
 147,020 3.11 3.15 3.08 0 0 0
29/07/2010
3.11
 242,030 3.06 3.17 3.00 0 0 0
28/07/2010
3.06
 291,580 3.20 3.22 3.06 0 0 0
27/07/2010
3.20
 234,470 3.33 3.39 3.20 0 0 0
26/07/2010
3.33
 163,780 3.50 3.52 3.33 0 0 0
23/07/2010
3.50
 182,370 3.52 3.57 3.48 0 0 0
22/07/2010
3.52
 164,650 3.64 3.66 3.52 0 0 0
21/07/2010
3.64
 660,640 3.48 3.64 3.46 0 400 -0.0
20/07/2010
3.48
 265,600 3.48 3.57 3.44 0 0 0
19/07/2010
3.48
 343,120 3.63 3.64 3.48 0 0 0
16/07/2010
3.63
 236,860 3.72 3.75 3.61 0 0 0
15/07/2010
3.72
 888,080 3.59 3.75 3.66 0 0 0
14/07/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/07/2010
3.59
 55,920 3.42 3.59 3.59 0 0 0
13/07/2010
3.42
 592,940 3.28 3.42 3.27 500 0 0.0
12/07/2010
3.28
 308,650 3.30 3.30 3.21 100 2,000 -0.0
09/07/2010
3.30
 470,280 3.15 3.30 3.12 100 0 0.0
08/07/2010
3.15
 333,240 3.25 3.36 3.12 0 0 0
07/07/2010
3.25
 223,000 3.40 3.52 3.24 0 0 0
06/07/2010
3.40
 245,950 3.57 3.57 3.39 0 0 0
05/07/2010
3.57
 222,200 3.49 3.66 3.49 0 0 0
02/07/2010
3.49
 103,310 3.60 3.69 3.49 0 0 0
01/07/2010
3.60
 388,240 3.43 3.60 3.49 2,000 1,000 0.0
30/06/2010
3.43
 409,160 3.60 3.60 3.42 0 0 0
29/06/2010
3.60
 288,930 3.64 3.76 3.60 0 0 0
28/06/2010
3.64
 374,790 3.76 3.82 3.58 0 0 0
25/06/2010
3.76
 648,460 3.95 3.95 3.76 0 0 0
24/06/2010
3.95
 974,490 4.12 4.13 3.94 0 0 0
23/06/2010
4.12
 324,990 4.10 4.27 4.01 0 0 0
22/06/2010
4.10
 1,005,740 3.95 4.15 3.95 0 0 0
21/06/2010
3.95
 713,770 3.77 3.95 3.86 0 1,360 -0.0
18/06/2010
3.77
 1,068,260 3.60 3.77 3.55 0 0 0
17/06/2010
3.60
 606,660 3.77 3.83 3.60 0 0 0
16/06/2010
3.77
 859,250 3.60 3.77 3.57 0 0 0
15/06/2010
3.60
 1,123,170 3.43 3.60 3.43 0 0 0
14/06/2010
3.43
 1,403,030 3.27 3.43 3.27 0 0 0
11/06/2010
3.27
 521,850 3.12 3.27 3.27 0 1,000 -0.0
10/06/2010
3.12
 284,020 2.97 3.12 3.09 0 0 0
09/06/2010
2.97
 110,910 3.09 3.18 2.97 0 0 0
08/06/2010
3.09
 395,700 3.11 3.12 2.96 0 0 0
07/06/2010
3.11
 301,730 3.25 3.25 3.11 0 0 0
04/06/2010
3.25
 365,750 3.39 3.39 3.23 0 0 0
03/06/2010
3.39
 249,840 3.46 3.61 3.36 0 0 0
02/06/2010
3.46
 647,990 3.30 3.46 3.30 0 0 0
01/06/2010
3.30
 481,690 3.15 3.30 3.12 0 0 0
31/05/2010
3.15
 659,930 3.00 3.15 3.05 0 0 0
28/05/2010
3.00
 23,340 2.87 3.00 3.00 0 0 0
27/05/2010
2.87
 81,640 2.93 2.93 2.82 0 0 0
26/05/2010
2.93
 231,880 2.79 2.93 2.82 0 0 0
25/05/2010
2.79
 137,470 2.91 2.97 2.79 100 0 0.0
24/05/2010
2.91
 324,900 3.06 3.06 2.91 100 0 0.0
21/05/2010
3.06
 14,030 3.21 3.21 3.06 100 0 0.0
20/05/2010
3.21
 395,530 3.06 3.21 2.91 1,000 0 0.0
19/05/2010
3.06
 374,180 3.21 3.21 3.06 0 0 0
18/05/2010
3.21
 207,890 3.21 3.33 3.11 0 0 0
17/05/2010
3.21
 230,510 3.37 3.48 3.21 0 0 0
14/05/2010
3.37
 364,660 3.23 3.37 3.20 0 0 0
13/05/2010
3.23
 384,640 3.30 3.46 3.20 0 500 -0.0
12/05/2010
3.30
 424,190 3.46 3.46 3.30 0 0 0
11/05/2010
3.46
 605,340 3.64 3.67 3.46 0 0 0
10/05/2010
3.64
 85,280 3.82 3.82 3.64 0 1,120 -0.0
07/05/2010
3.82
 339,610 4.01 4.01 3.82 0 2,500 -0.1
06/05/2010
4.01
 870,230 3.83 4.01 3.66 0 0 0
05/05/2010
3.83
 676,370 3.66 3.83 3.83 0 0 0
04/05/2010
3.66
 76,620 3.49 3.66 3.66 0 0 0
29/04/2010
3.49
 243,620 3.33 3.49 3.49 0 0 0
28/04/2010
3.33
 731,170 3.18 3.33 3.27 0 0 0
27/04/2010
3.18
 302,380 3.03 3.18 3.03 0 10,000 -0.2
26/04/2010
3.03
 391,140 2.90 3.03 2.96 0 0 0
22/04/2010
2.90
 329,120 2.76 2.90 2.81 0 0 0
21/04/2010
2.76
 94,320 2.76 2.79 2.76 0 0 0
20/04/2010
2.76
 82,800 2.73 2.76 2.72 0 0 0
19/04/2010
2.73
 53,410 2.68 2.75 2.60 0 0 0
16/04/2010
2.68
 146,600 2.56 2.68 2.66 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |