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)
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
09/04/2021
40.35
 311,300 40.95 40.99 39.89 1,400 55,900 -4.8
08/04/2021
40.95
 91,600 40.95 41.32 40.81 700 7,100 -0.6
07/04/2021
40.95
 301,100 40.58 41.32 40.12 38,500 60,300 -1.9
06/04/2021
40.58
 548,400 38.60 40.86 38.55 63,000 34,700 2.4
05/04/2021
38.60
 128,800 38.60 38.60 38.23 0 3,000 -0.3
02/04/2021
38.60
 165,200 38.60 38.74 37.86 100 3,800 -0.3
01/04/2021
38.60
 96,300 38.50 38.74 38.27 20,900 800 1.7
31/03/2021
38.50
 126,200 38.27 38.50 37.81 0 2,300 -0.2
30/03/2021
38.27
 287,000 37.67 38.74 37.67 5,600 5,600 0.0
29/03/2021
37.67
 126,000 37.35 37.77 37.35 200 0 0.0
26/03/2021
37.35
 233,800 37.63 37.63 36.89 7,400 25,000 -1.4
25/03/2021
37.63
 111,200 37.72 37.95 36.89 500 1,900 -0.1
24/03/2021
37.72
 157,800 38.23 38.23 37.58 300 2,300 -0.2
23/03/2021
38.23
 193,800 38.27 38.27 37.81 2,100 500 0.1
22/03/2021
38.27
 476,100 38.46 38.46 37.58 0 14,300 -1.2
19/03/2021
38.46
 390,500 39.43 39.43 38.27 70,300 14,000 4.7
18/03/2021
39.43
 184,800 39.43 39.66 38.97 126,100 9,500 9.9
17/03/2021
39.43
 252,100 39.24 39.52 38.97 60,300 15,200 3.8
16/03/2021
39.24
 230,700 38.78 39.43 38.78 100 5,300 -0.4
15/03/2021
38.78
 255,500 38.74 38.97 38.27 55,100 19,100 3.0
12/03/2021
38.74
 312,100 37.81 39.01 37.81 1,800 13,500 -1.0
11/03/2021
37.81
 297,000 37.12 37.81 37.12 158,600 2,500 12.7
10/03/2021
37.12
 335,400 36.61 37.12 36.57 108,500 25,400 6.6
09/03/2021
36.61
 346,500 36.43 36.89 35.97 75,600 15,000 4.8
08/03/2021
36.43
 419,800 36.80 37.12 35.97 27,200 133,500 -8.4
05/03/2021
36.80
 475,500 35.97 36.89 35.14 91,900 115,500 -1.8
04/03/2021
35.97
 473,900 36.34 37.31 34.12 71,300 17,000 4.2
03/03/2021
36.34
 400,000 35.41 37.35 35.46 43,400 48,500 -0.4
02/03/2021
35.41
 469,600 35.41 35.51 35.09 66,500 34,600 2.4
01/03/2021
35.41
 317,200 35.74 35.74 34.82 5,100 13,200 -0.6
26/02/2021
35.74
 430,200 35.14 36.43 35.05 30,500 19,000 0.9
25/02/2021
35.14
 642,000 33.66 35.14 33.66 23,300 5,000 1.4
24/02/2021
33.66
 486,800 33.62 34.31 33.39 800 7,200 -0.5
23/02/2021
33.62
 299,900 33.71 33.80 33.52 30,900 4,800 1.9
22/02/2021
33.71
 408,500 33.57 33.94 33.34 189,400 54,000 9.9
19/02/2021
33.57
 196,700 33.85 33.99 33.20 6,500 700 0.4
18/02/2021
33.85
 227,900 33.16 34.03 32.74 1,900 8,300 -0.5
17/02/2021
33.16
 1,498,600 30.99 33.16 31.36 73,000 10,200 4.4
09/02/2021
30.99
 99,000 30.34 30.99 30.07 1,100 4,900 -0.3
08/02/2021
30.34
 145,500 31.36 31.40 30.20 7,100 10,400 -0.2
05/02/2021
31.36
 363,200 30.67 31.36 29.97 100,800 3,000 6.6
04/02/2021
30.67
 206,100 30.57 31.03 30.20 200 4,500 -0.3
03/02/2021
30.57
 342,400 29.51 30.76 29.51 50,000 14,600 2.3
02/02/2021
29.51
 284,800 28.36 29.51 28.04 137,400 52,000 5.4
01/02/2021
28.36
 204,700 27.85 29.05 28.13 27,600 14,500 0.8
29/01/2021
27.85
 121,000 26.38 28.18 25.82 8,800 15,600 -0.4
28/01/2021
26.38
 890,900 28.36 28.36 26.38 103,200 4,400 5.7
27/01/2021
28.36
 225,400 29.60 29.60 28.36 59,900 16,400 2.7
26/01/2021
29.60
 143,200 30.39 30.39 29.56 100 11,900 -0.8
25/01/2021
30.39
 366,900 30.76 30.80 29.88 300 16,700 -1.1
22/01/2021
30.76
 604,500 30.99 31.08 29.97 102,800 108,500 -0.4
21/01/2021
30.99
 359,600 30.20 30.99 30.20 46,500 118,600 -4.8
20/01/2021
30.20
 309,800 30.20 30.20 28.27 13,900 51,100 -2.3
19/01/2021
30.20
 446,800 31.50 31.50 29.37 12,500 7,300 0.3
18/01/2021
31.50
 234,700 31.54 31.63 30.43 15,500 3,700 0.8
15/01/2021
31.54
 1,156,200 29.51 31.54 29.51 185,800 4,100 12.3
14/01/2021
29.51
 348,300 29.42 29.60 29.28 85,100 12,000 4.7
13/01/2021
29.42
 545,100 29.79 29.97 29.42 4,200 0 0.3
12/01/2021
29.79
 496,300 29.56 29.79 29.01 3,800 9,600 -0.4
11/01/2021
29.56
 684,200 29.51 29.79 29.37 81,100 81,800 -0.0
08/01/2021
29.51
 268,600 29.51 30.43 29.47 80,500 51,700 1.9
07/01/2021
29.51
 581,400 28.13 29.74 28.13 125,000 89,000 2.3
06/01/2021
28.13
 366,600 28.08 28.31 27.85 124,700 60,600 3.9
05/01/2021
28.08
 151,200 28.13 28.22 27.94 6,600 17,800 -0.7
04/01/2021
28.13
 246,700 28.08 28.22 27.67 49,900 42,200 0.5
31/12/2020
28.08
 429,900 27.07 28.59 27.07 6,050 86,590 -4.8
30/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2020
27.07
 141,890 26.75 27.67 27.02 6,830 9,220 -0.1
29/12/2020
26.75
 386,900 26.70 27.15 26.70 33,950 56,940 -1.4
28/12/2020
26.70
 492,160 27.01 27.19 26.70 8,720 78,520 -4.2
25/12/2020
27.01
 635,250 26.66 27.19 26.61 50 132,950 -8.0
24/12/2020
26.66
 203,640 26.97 27.19 26.34 100 36,420 -2.2
23/12/2020
26.97
 180,410 27.41 27.86 26.75 60 24,540 -1.5
22/12/2020
27.41
 608,040 26.52 27.50 26.52 1,000 218,130 -12.9

Chính sách bảo mật | Điều khoản sử dụng |