CTCP Đông Hải Bến Tre (dhc)

37
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
(2026-05-13) 		0.10 0.27% 3,460,100 -238,710 0
35
37
37
2 tháng
(2026-04-13) 		0.25 0.69% 8,576,300 -472,738 0
35
37.30
37
3 tháng
(2026-03-16) 		1.90 5.46% 14,174,000 -533,038 -4.2
33.35
37.30
37
6 tháng
(2025-12-15) 		4.20 12.92% 48,507,100 -32,238 14.9
32.50
39.70
37
12 tháng
(2025-06-17) 		12.17 49.62% 94,079,700 -1,418,943 -32.4
24.53
39.70
37
24 tháng
(2024-06-24) 		4.97 15.65% 149,585,300 -3,866,274 -99.5
20.16
39.70
37
36 tháng
(2023-06-28) 		5.61 18.04% 230,962,600 -80,839 65.4
20.16
39.70
37
60 tháng
(2021-07-08) 		-12.18 -24.92% 358,602,800 1,332,717 147.7
18.97
55.95
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
41.06
 252,200 41.06 41.42 40.11 4,000 0 0.3
07/06/2022
41.06
 179,700 41.59 41.59 40.70 0 0 0
06/06/2022
41.59
 207,300 42.13 42.19 41.30 9,300 500 0.6
03/06/2022
42.13
 100,300 42.19 42.31 41.59 9,500 0 0.7
02/06/2022
42.19
 238,100 42.25 42.55 41.59 23,300 1,800 1.5
01/06/2022
42.25
 113,500 42.07 42.72 42.01 200 1,100 -0.1
31/05/2022
42.07
 140,000 42.43 42.61 42.07 6,800 300 0.5
30/05/2022
42.43
 120,100 42.49 42.72 42.13 13,600 0 1.0
27/05/2022
42.49
 234,200 42.78 42.78 41.59 22,500 1,000 1.5
26/05/2022
42.78
 289,600 42.78 42.78 41.48 17,000 0 1.2
25/05/2022
42.78
 187,700 42.72 43.08 41.30 1,100 700 0.0
24/05/2022
42.72
 294,600 42.84 43.67 39.87 69,000 34,800 2.5
23/05/2022
42.84
 141,900 43.97 44.33 42.01 47,200 12,000 2.5
20/05/2022
43.97
 69,900 43.85 43.97 43.08 16,100 0 1.2
19/05/2022
43.85
 103,500 43.97 43.97 42.25 38,400 600 2.8
18/05/2022
43.97
 173,800 43.62 44.57 43.56 58,600 42,400 1.2
17/05/2022
43.62
 90,400 43.38 43.91 42.19 5,300 600 0.3
16/05/2022
43.38
 65,200 43.56 44.57 42.25 500 4,200 -0.3
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
43.56
 163,800 43.38 43.56 41.54 5,600 40,400 -2.5
12/05/2022
43.38
 254,200 43.84 43.84 42.80 50,900 39,200 0.9
11/05/2022
43.84
 188,600 43.67 43.96 43.38 22,700 89,200 -5.0
10/05/2022
43.67
 138,400 41.98 43.67 40.12 7,700 4,100 0.3
09/05/2022
41.98
 240,800 44.89 44.89 41.98 36,000 10,000 1.9
06/05/2022
44.89
 232,500 45.36 45.36 43.32 2,800 7,700 -0.4
05/05/2022
45.36
 408,200 45.36 45.59 42.85 500 71,500 -5.4
04/05/2022
45.36
 314,700 46.93 46.93 44.89 10,000 51,700 -3.3
29/04/2022
46.93
 602,600 46.58 46.93 46.00 43,600 2,500 3.3
28/04/2022
46.58
 219,500 46.58 46.87 46.00 53,000 37,700 1.2
27/04/2022
46.58
 180,600 47.16 47.16 45.42 11,700 19,800 -0.6
26/04/2022
47.16
 180,300 45.12 47.16 42.50 13,100 6,200 0.5
25/04/2022
45.12
 601,600 47.16 47.16 43.90 1,900 140,100 -10.9
22/04/2022
47.16
 1,016,800 48.33 48.56 44.95 96,800 16,000 6.5
21/04/2022
48.33
 460,200 48.27 48.62 47.40 11,200 44,500 -2.7
20/04/2022
48.27
 430,400 49.20 49.49 47.86 9,200 300 0.7
19/04/2022
49.20
 944,000 48.33 50.77 48.68 14,600 5,800 0.7
18/04/2022
48.33
 599,400 48.04 48.97 47.98 3,400 124,000 -10.0
15/04/2022
48.04
 610,800 46.00 48.85 45.88 3,700 10,900 -0.6
14/04/2022
46.00
 264,300 46.58 47.10 45.53 2,900 41,400 -3.1
13/04/2022
46.58
 314,600 45.42 47.16 45.42 18,900 1,100 1.4
12/04/2022
45.42
 398,400 47.80 48.33 45.42 5,300 40,100 -2.8
08/04/2022
47.80
 443,000 48.62 48.91 47.80 10,100 0 0.8
07/04/2022
48.62
 928,600 48.50 49.49 48.50 9,500 51,200 -3.5
06/04/2022
48.50
 349,200 49.49 49.55 48.33 5,700 24,000 -1.5
05/04/2022
49.49
 384,500 49.55 49.72 48.73 2,300 58,400 -4.7
04/04/2022
49.55
 687,800 48.21 49.78 48.15 5,200 39,800 -2.9
01/04/2022
48.21
 362,800 46.41 48.27 45.65 10,300 30,500 -1.6
31/03/2022
46.41
 286,700 46.00 47.40 46.06 2,700 46,200 -3.5
30/03/2022
46.00
 1,675,300 43.03 46.00 43.03 13,700 100,100 -6.8
29/03/2022
43.03
 195,500 42.91 43.61 42.85 0 91,800 -6.8
28/03/2022
42.91
 289,100 43.14 43.55 42.50 481,600 1,022,500 -39.7
25/03/2022
43.14
 188,400 42.80 43.38 42.85 2,900 24,400 -1.6
24/03/2022
42.80
 156,600 43.14 43.61 42.80 1,500 83,800 -6.1
23/03/2022
43.14
 307,600 42.85 43.67 42.80 18,600 97,700 -5.9
22/03/2022
42.85
 220,200 42.85 42.97 42.39 2,200 112,300 -8.0
21/03/2022
42.85
 156,800 42.80 43.09 42.10 24,900 64,200 -2.9
18/03/2022
42.80
 275,900 42.80 43.49 42.62 11,500 114,500 -7.6
17/03/2022
42.80
 267,300 42.74 43.61 41.46 700 124,600 -9.0
16/03/2022
42.74
 165,200 42.62 43.20 42.62 0 69,200 -5.1
15/03/2022
42.62
 152,600 42.50 42.80 41.34 1,100 76,600 -5.4
14/03/2022
42.50
 85,200 43.44 43.67 42.15 600 47,000 -3.4
11/03/2022
43.44
 147,300 42.80 44.25 42.91 3,900 0 0.3
10/03/2022
42.80
 243,200 43.67 45.88 42.50 2,700 135,400 -9.9
09/03/2022
43.67
 219,000 44.83 44.89 43.55 2,000 155,300 -11.6
08/03/2022
44.83
 261,900 45.94 45.94 44.83 0 118,500 -9.2
07/03/2022
45.94
 257,900 45.76 46.06 45.01 1,700 193,200 -15.0
04/03/2022
45.76
 292,700 46.00 46.64 45.65 8,700 250,000 -19.1
03/03/2022
46.00
 289,200 46.35 46.35 45.59 10,600 147,200 -10.8
02/03/2022
46.35
 231,000 47.16 47.16 46.11 2,600 144,200 -11.3
01/03/2022
47.16
 80,200 46.70 47.28 46.58 600 6,100 -0.4
28/02/2022
46.70
 69,700 46.35 47.98 46.17 1,000 10,000 -0.7
25/02/2022
46.35
 198,600 46.81 46.87 46.11 24,800 150,000 -10.0
24/02/2022
46.81
 263,000 47.57 47.63 46.35 4,000 129,400 -10.1
23/02/2022
47.57
 224,700 46.70 47.80 46.46 28,100 0 2.3
22/02/2022
46.70
 88,500 46.64 46.87 46.11 700 10,000 -0.7
21/02/2022
46.64
 177,200 45.53 47.16 45.42 8,300 21,700 -1.0
18/02/2022
45.53
 330,300 45.42 45.53 44.25 4,200 138,100 -10.3
17/02/2022
45.42
 62,700 45.47 45.94 45.42 100 35,200 -2.7
16/02/2022
45.47
 70,200 45.88 45.88 45.42 100 50,900 -4.0
15/02/2022
45.88
 46,200 45.71 45.88 45.36 300 600 -0.0
14/02/2022
45.71
 137,000 46.00 46.00 45.12 6,900 106,700 -7.8
11/02/2022
46.00
 49,200 45.42 46.00 45.42 4,800 0 0.4
10/02/2022
45.42
 264,400 45.42 45.53 44.77 7,900 83,000 -5.8
09/02/2022
45.42
 48,800 44.83 45.42 44.83 15,400 16,400 -0.1
08/02/2022
44.83
 107,700 44.08 45.30 43.96 5,200 4,200 0.1
07/02/2022
44.08
 236,800 45.42 45.53 43.96 3,900 117,500 -8.8
28/01/2022
45.42
 86,400 44.37 45.47 44.25 600 29,400 -2.2
27/01/2022
44.37
 133,300 44.37 45.76 43.38 9,400 113,200 -7.9
26/01/2022
44.37
 52,500 42.50 44.37 42.50 100 900 0
25/01/2022
42.50
 202,300 44.25 44.37 41.81 9,300 100,200 -6.6
24/01/2022
44.25
 124,400 45.71 46.00 44.02 11,400 32,500 -1.6
21/01/2022
45.71
 123,100 46.52 46.81 45.71 600 87,700 -6.9
20/01/2022
46.52
 71,400 46.52 47.16 46.46 5,200 84,900 -6.4
19/01/2022
46.52
 73,400 46.52 47.16 46.52 500 21,600 -1.7
18/01/2022
46.52
 121,600 47.74 47.74 46.52 4,600 0 0.4
17/01/2022
47.74
 19,100 47.80 49.20 47.74 2,000 55,600 -4.4
14/01/2022
47.80
 178,600 47.74 48.09 47.69 18,000 50,000 -2.6
13/01/2022
47.74
 123,700 48.85 49.78 47.22 2,200 45,900 -3.6
12/01/2022
48.85
 64,200 48.44 49.72 48.50 2,800 1,100 0.1
11/01/2022
48.44
 157,500 49.55 49.78 48.44 1,600 53,000 -4.4
10/01/2022
49.55
 141,900 49.84 49.90 49.49 8,100 47,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |