CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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
(2025-12-29) 		0.70 2.10% 6,727,300 -425,600 -15.1
33.30
34.95
33.80
2 tháng
(2025-12-01) 		1.25 3.82% 12,071,900 -624,600 -21.5
32.05
34.95
33.80
3 tháng
(2025-10-30) 		-1.25 -3.55% 16,698,400 -1,171,900 -40.2
32.05
35.25
33.80
6 tháng
(2025-08-01) 		3.98 13.27% 41,803,700 -619,380 -26.2
29.73
36.77
33.80
12 tháng
(2025-02-03) 		6.79 24.94% 75,609,500 -4,683,707 -142.8
20.16
36.77
33.80
24 tháng
(2024-02-15) 		1.72 5.33% 149,899,200 -2,971,251 -68.2
20.16
36.77
33.80
36 tháng
(2023-02-13) 		8.80 34.94% 204,977,200 -261,775 46.5
20.16
36.77
33.80
60 tháng
(2021-02-23) 		0.38 1.14% 345,277,300 3,021,005 323.5
18.97
55.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
45.19
 216,200 45.19 45.42 44.73 23,400 157,900 -13.1
12/07/2021
45.19
 179,600 47.31 47.96 44.96 7,200 74,800 -6.7
09/07/2021
47.31
 83,700 48.88 49.34 47.27 0 5,800 -0.6
08/07/2021
48.88
 212,700 48.93 49.02 48.19 150,000 20,600 13.8
07/07/2021
48.93
 190,300 46.80 49.20 45.24 126,300 54,900 7.4
06/07/2021
46.80
 185,600 47.77 47.91 46.80 54,300 45,600 0.9
05/07/2021
47.77
 174,400 48.51 48.51 47.73 15,400 87,600 -7.6
02/07/2021
48.51
 82,600 48.83 49.02 48.42 0 4,200 -0.4
01/07/2021
48.83
 61,100 48.42 49.85 48.00 17,600 4,500 1.4
30/06/2021
48.42
 110,600 48.97 48.97 48.42 600 13,500 -1.4
29/06/2021
48.97
 63,800 49.20 49.20 48.51 2,900 0 0.3
28/06/2021
49.20
 53,800 47.96 49.25 47.96 25,200 1,600 2.5
25/06/2021
47.96
 440,700 48.42 48.42 47.17 13,200 181,500 -17.4
24/06/2021
48.42
 135,400 48.42 48.56 47.91 28,400 32,000 -0.4
23/06/2021
48.42
 587,300 49.43 49.43 47.96 1,100 69,700 -7.2
22/06/2021
49.43
 152,000 49.76 49.80 49.16 29,700 5,800 2.6
21/06/2021
49.76
 112,400 49.29 50.22 49.29 26,200 0 2.8
18/06/2021
49.29
 254,200 49.25 50.22 49.25 100,200 1,200 10.7
17/06/2021
49.25
 198,100 49.06 50.26 49.02 2,300 57,700 -5.9
16/06/2021
49.06
 62,500 49.06 49.76 48.97 800 3,500 -0.3
15/06/2021
49.06
 92,600 49.16 49.80 48.88 9,900 13,000 -0.3
14/06/2021
49.16
 268,100 48.83 49.34 48.83 183,400 1,000 19.5
11/06/2021
48.83
 140,100 48.56 49.80 48.83 23,300 2,000 2.3
10/06/2021
48.56
 215,100 47.96 48.83 47.50 29,700 12,000 1.9
09/06/2021
47.96
 239,800 47.50 48.88 47.31 55,000 54,200 0.2
08/06/2021
47.50
 346,600 49.02 49.11 46.57 1,800 1,300 0.1
07/06/2021
49.02
 146,200 49.06 49.57 47.50 18,600 9,500 1.0
04/06/2021
49.06
 626,200 48.19 49.11 48.14 259,600 500 27.2
03/06/2021
48.19
 163,700 48.19 48.83 48.05 200 37,400 -3.9
02/06/2021
48.19
 161,400 47.96 48.42 47.96 1,000 3,400 -0.3
01/06/2021
47.96
 241,800 46.99 48.42 46.90 52,400 21,000 3.3
31/05/2021
46.99
 266,200 46.90 49.25 46.34 500 19,500 -1.9
28/05/2021
46.90
 84,200 46.48 47.27 46.21 6,500 2,300 0.4
27/05/2021
46.48
 236,200 47.96 47.96 46.11 17,200 7,000 1.0
26/05/2021
47.96
 261,800 48.83 48.83 47.68 6,080 5,750 0.3
25/05/2021
48.83
 250,700 48.65 50.68 46.11 22,300 1,000 2.3
24/05/2021
48.65
 301,000 48.37 48.65 47.96 93,600 75,700 1.9
21/05/2021
48.37
 188,100 48.37 48.51 47.96 21,900 0 2.3
20/05/2021
48.37
 371,900 47.82 48.79 47.82 225,100 104,900 12.6
19/05/2021
47.82
 413,600 46.76 49.16 46.76 121,000 101,100 2.1
18/05/2021
46.76
 455,000 46.90 47.13 46.25 262,000 0 26.6
17/05/2021
46.90
 435,000 46.11 47.13 46.11 200,100 400 20.3
14/05/2021
46.11
 322,200 46.57 47.04 46.02 30,900 2,700 2.8
13/05/2021
46.57
 337,200 46.94 46.94 46.21 38,000 29,900 0.8
12/05/2021
46.94
 273,400 46.48 46.94 46.11 7,900 0 0.8
11/05/2021
46.48
 339,600 46.34 47.36 46.30 700 14,700 -1.4
10/05/2021
46.34
 608,400 44.13 46.34 43.95 69,000 26,000 4.2
07/05/2021
44.13
 688,600 43.48 44.27 42.93 356,500 2,600 33.8
06/05/2021
43.48
 471,300 43.12 43.53 42.89 335,300 300 31.5
05/05/2021
43.12
 560,700 42.06 43.67 42.19 89,000 1,200 8.2
04/05/2021
42.06
 105,200 42.06 42.19 41.50 23,530 28,810 -4.8
29/04/2021
42.06
 390,200 41.41 43.12 41.41 171,400 111,100 5.5
28/04/2021
41.41
 196,800 41.73 42.15 41.04 700 78,700 -7.0
27/04/2021
41.73
 267,200 42.42 42.84 41.59 23,300 146,300 -11.2
26/04/2021
42.42
 218,100 42.19 43.12 42.19 4,600 34,200 -2.7
23/04/2021
42.19
 133,500 41.78 42.38 41.04 6,600 3,600 0.3
22/04/2021
41.78
 147,900 42.42 42.42 41.59 23,400 14,000 0.9
20/04/2021
42.42
 97,700 42.42 42.47 41.64 800 2,300 -0.1
19/04/2021
42.42
 353,700 40.67 42.42 40.12 153,100 12,400 12.6
16/04/2021
40.67
 205,900 41.04 41.04 38.27 600 4,300 -0.3
15/04/2021
41.04
 93,100 41.13 41.27 40.95 600 8,400 -0.7
14/04/2021
41.13
 232,200 40.58 41.18 40.58 6,700 55,800 -4.4
13/04/2021
40.58
 261,600 40.49 41.13 40.49 39,800 50,000 -0.9
12/04/2021
40.49
 250,100 40.35 40.81 39.89 112,000 117,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |