CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
53.92
 181,300 54.15 55.20 53.86 7,500 22,100 -1.4
01/12/2021
54.15
 106,100 54.32 55.02 53.04 2,300 3,200 -0.1
30/11/2021
54.32
 199,100 54.21 54.32 53.57 700 14,000 -1.2
29/11/2021
54.21
 269,200 54.15 54.21 53.04 127,200 18,200 8.9
26/11/2021
54.15
 260,100 55.02 55.37 54.15 26,100 36,600 -1.0
25/11/2021
55.02
 474,600 54.73 55.78 54.50 435,800 29,800 38.4
24/11/2021
54.73
 441,300 54.27 55.02 53.97 175,000 4,400 16.0
23/11/2021
54.27
 178,000 54.15 54.27 53.28 600 6,200 -0.5
22/11/2021
54.15
 212,900 54.56 54.73 53.74 27,000 18,500 0.8
19/11/2021
54.56
 370,300 53.57 54.56 52.87 198,000 18,600 16.6
18/11/2021
53.57
 198,800 53.45 54.21 52.98 106,000 12,700 8.7
17/11/2021
53.45
 103,500 53.22 54.15 53.10 1,400 18,800 -1.6
16/11/2021
53.22
 171,300 53.57 53.57 53.04 1,000 9,300 -0.8
15/11/2021
53.57
 372,800 54.85 54.91 53.22 800 66,900 -6.1
12/11/2021
54.85
 438,600 54.85 54.91 54.50 0 22,300 -2.1
11/11/2021
54.85
 530,500 55.66 55.78 54.73 10,500 12,500 -0.2
10/11/2021
55.66
 638,100 55.78 55.78 54.50 0 0 0
09/11/2021
55.78
 609,400 55.49 56.01 55.08 208,600 9,000 19.1
08/11/2021
55.49
 368,000 55.95 56.36 54.73 17,000 48,000 -2.9
05/11/2021
55.95
 1,573,500 53.22 56.13 53.22 244,100 3,500 23.1
04/11/2021
53.22
 190,200 52.98 53.51 52.93 400 2,800 -0.2
03/11/2021
52.98
 438,400 52.98 53.68 52.98 13,600 0 1.2
02/11/2021
52.98
 667,500 52.93 53.57 52.81 35,300 205,600 -15.6
01/11/2021
52.93
 954,000 54.44 54.44 52.93 8,500 47,900 -3.6
29/10/2021
54.44
 615,700 53.57 54.67 53.45 207,000 1,100 19.2
28/10/2021
53.57
 921,600 54.32 54.44 53.51 22,100 10,000 1.1
27/10/2021
54.32
 403,100 54.15 54.61 53.63 22,100 1,000 2.0
26/10/2021
54.15
 375,200 54.85 54.85 52.40 7,600 300 0.7
25/10/2021
54.85
 429,400 54.85 55.31 54.56 207,300 13,500 18.2
22/10/2021
54.85
 473,200 54.73 55.26 54.44 225,000 0 21.2
21/10/2021
54.73
 955,900 53.57 55.20 53.28 54,100 18,300 3.3
20/10/2021
53.57
 419,200 52.69 54.38 52.40 900 0 0.1
19/10/2021
52.69
 571,000 53.57 53.57 52.69 0 17,300 -1.6
18/10/2021
53.57
 712,600 54.03 54.61 53.51 32,700 10,100 2.1
15/10/2021
54.03
 535,400 54.61 54.91 53.92 500 10,600 -0.9
14/10/2021
54.61
 745,600 54.32 55.20 54.27 258,800 11,100 23.3
13/10/2021
54.32
 704,800 55.26 55.90 54.03 10,500 400 1.0
12/10/2021
55.26
 932,500 54.61 55.49 53.68 253,000 2,700 23.7
11/10/2021
54.61
 943,600 55.43 55.60 54.32 29,000 3,400 1.3
08/10/2021
55.43
 763,100 55.31 56.36 55.08 462,800 1,800 44.1
07/10/2021
55.31
 1,606,700 55.02 56.19 54.21 471,300 103,200 35.3
06/10/2021
55.02
 1,249,100 53.45 55.55 52.58 316,200 9,100 28.4
05/10/2021
53.45
 1,330,800 51.70 54.73 52.98 504,500 60,400 40.8
04/10/2021
51.70
 3,321,600 48.33 51.70 48.68 926,500 405,300 45.8
01/10/2021
48.33
 215,200 48.33 48.56 47.74 180,692 181,392 -0.1
30/09/2021
48.33
 207,500 48.79 50.07 48.15 47,200 19,100 2.4
29/09/2021
48.79
 178,600 48.79 49.08 47.74 10,800 2,600 0.7
28/09/2021
48.79
 213,800 48.27 48.79 47.10 1,000 300 0.1
27/09/2021
48.27
 404,800 49.37 49.84 47.92 26,200 30,000 -0.3
24/09/2021
49.37
 343,900 50.02 50.25 49.14 700 23,900 -2.0
23/09/2021
50.02
 409,800 49.78 51.12 49.72 42,400 4,900 3.2
22/09/2021
49.78
 305,500 49.78 50.19 49.03 300 30,000 -2.5
21/09/2021
49.78
 594,400 50.60 50.60 49.72 0 130,500 -11.2
20/09/2021
50.60
 445,600 51.18 51.24 50.54 33,700 100 2.9
17/09/2021
51.18
 707,100 51.06 51.24 49.78 38,800 12,500 2.3
16/09/2021
51.06
 304,500 50.89 51.53 50.07 43,300 1,300 3.7
15/09/2021
50.89
 299,300 50.42 51.24 50.42 1,100 0 0.1
14/09/2021
50.42
 559,800 50.02 50.95 50.02 3,000 69,300 -5.6
13/09/2021
50.02
 768,700 49.14 50.07 48.97 24,700 1,000 2.0
10/09/2021
49.14
 186,700 49.03 49.20 48.79 800 75,000 -6.2
09/09/2021
49.03
 315,900 48.91 49.08 48.68 74,600 62,500 1.0
08/09/2021
48.91
 187,600 48.85 49.20 48.79 2,600 26,600 -2.0
07/09/2021
48.85
 346,400 49.26 49.49 48.68 9,200 345,000 -28.2
06/09/2021
49.26
 443,500 48.91 50.36 48.68 107,400 15,900 7.9
01/09/2021
48.91
 521,200 49.61 49.61 48.68 17,100 7,200 0.8
31/08/2021
49.61
 192,200 48.85 49.61 48.44 5,000 1,000 0.3
30/08/2021
48.85
 221,600 48.21 48.85 48.44 85,624 26,924 4.9
27/08/2021
48.21
 142,700 48.33 48.33 47.74 800 700 0.0
26/08/2021
48.33
 330,500 47.74 49.14 47.34 240,300 15,600 18.8
25/08/2021
47.74
 223,400 47.80 48.04 46.93 6,100 61,700 -4.5
24/08/2021
47.80
 271,300 48.04 48.33 46.93 15,900 0 1.3
23/08/2021
48.04
 232,800 49.49 49.49 47.74 18,800 12,900 0.5
20/08/2021
49.49
 640,200 51.24 51.35 48.33 18,600 36,700 -1.6
19/08/2021
51.24
 548,900 51.12 52.64 51.12 85,000 100 7.6
18/08/2021
51.12
 174,500 51.41 51.41 50.66 53,800 0 4.7
17/08/2021
51.41
 544,700 51.18 51.82 50.95 230,400 81,500 13.3
16/08/2021
51.18
 594,300 50.25 51.70 50.19 156,100 50,100 9.4
13/08/2021
50.25
 430,800 51.24 51.24 50.07 1,200 3,800 0
12/08/2021
51.24
 632,100 52.11 52.40 51.24 100 5,100 -0.4
11/08/2021
52.11
 511,500 52.58 52.81 51.53 3,300 1,800 0.1
10/08/2021
52.58
 641,800 52.69 52.75 51.82 187,900 105,800 7.4
09/08/2021
52.69
 529,700 52.40 54.03 51.41 19,500 51,800 -2.9
06/08/2021
52.40
 304,400 52.69 52.75 51.99 50,700 13,000 3.4
05/08/2021
52.69
 660,700 51.82 52.87 51.24 21,400 100 1.9
04/08/2021
51.82
 234,700 52.11 52.40 51.41 2,100 107,900 -9.4
03/08/2021
52.11
 184,200 51.59 52.98 51.70 8,000 16,800 -0.8
02/08/2021
51.59
 1,898,200 48.33 51.59 47.92 106,000 6,200 8.4
30/07/2021
48.33
 125,000 48.15 48.73 47.57 700 5,900 -0.4
29/07/2021
48.15
 66,500 47.74 48.33 47.57 3,700 1,900 0.1
28/07/2021
47.74
 151,100 47.40 48.91 47.40 200 5,500 -0.4
27/07/2021
47.40
 198,400 46.93 47.51 46.58 45,500 4,200 3.4
26/07/2021
46.93
 61,700 47.05 48.79 46.58 0 3,300 -0.3
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
23/07/2021
47.05
 139,100 46.02 48.91 46.81 0 13,900 -1.1
22/07/2021
46.02
 317,400 44.82 46.16 44.64 38,400 2,900 3.5
21/07/2021
44.82
 100,900 44.82 44.96 44.27 300 4,000 -0.4
20/07/2021
44.82
 73,200 44.64 46.07 44.64 1,400 4,300 -0.3
19/07/2021
44.64
 176,100 44.64 46.02 42.47 23,200 2,000 2.1
16/07/2021
44.64
 144,800 44.73 44.82 44.50 300 41,200 -4.0
15/07/2021
44.73
 165,400 44.64 45.19 44.36 9,300 51,900 -4.1
14/07/2021
44.64
 122,200 45.19 46.11 44.31 20,700 10,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |