CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |