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)
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
21/12/2020
26.52
 174,890 26.48 26.83 26.48 100 14,370 -0.8
18/12/2020
26.48
 255,270 26.48 26.70 26.34 690 27,300 -1.6
17/12/2020
26.48
 589,460 27.10 27.10 26.30 5,280 242,220 -14.1
16/12/2020
27.10
 553,570 27.06 27.10 26.83 760 4,680 -0.2
15/12/2020
27.06
 236,100 27.10 27.15 26.97 290 41,620 -2.5
14/12/2020
27.10
 437,780 27.15 27.33 26.92 700 130,190 -7.9
11/12/2020
27.15
 392,030 26.79 27.41 26.66 1,100 127,260 -7.7
10/12/2020
26.79
 320,220 26.66 26.97 26.66 5,550 11,920 -0.4
09/12/2020
26.66
 220,460 26.92 27.10 26.66 40 48,950 -2.9
08/12/2020
26.92
 165,600 26.70 26.92 26.30 13,920 15,320 -0.1
07/12/2020
26.70
 317,800 27.82 27.82 26.12 35,890 18,910 1.0
04/12/2020
27.82
 314,130 26.03 27.82 25.85 1,130 21,220 -1.2
03/12/2020
26.03
 261,240 26.08 26.08 25.85 24,180 11,530 0.7
02/12/2020
26.08
 464,400 26.30 26.30 25.85 8,220 44,880 -2.1
01/12/2020
26.30
 311,660 26.34 26.43 25.63 10,150 10,950 -0.0
30/11/2020
26.34
 542,430 26.03 26.75 25.94 945,020 103,970 50.1
27/11/2020
26.03
 443,400 25.90 26.30 25.63 6,060 92,530 -5.1
26/11/2020
25.90
 810,430 24.96 25.90 24.96 3,750 3,930 -0.0
25/11/2020
24.96
 492,000 24.29 25.10 24.47 50,030 2,390 2.7
24/11/2020
24.29
 273,590 24.16 24.47 23.89 31,500 8,830 1.2
23/11/2020
24.16
 548,420 23.49 24.29 23.54 30,050 0 1.6
20/11/2020
23.49
 409,410 23.40 23.49 23.05 0 1,340 -0.1
19/11/2020
23.40
 442,190 23.40 23.54 22.96 3,020 12,220 -0.5
18/11/2020
23.40
 315,170 23.40 23.54 22.96 6,700 10,830 -0.2
17/11/2020
23.40
 557,960 22.96 23.40 22.91 5,000 10 0.3
16/11/2020
22.96
 443,290 23.13 23.36 22.87 4,680 17,790 -0.7
13/11/2020
23.13
 335,750 22.96 23.22 22.96 3,260 7,100 -0.2
12/11/2020
22.96
 477,130 22.60 23.05 22.73 1,700 10,360 -0.4
11/11/2020
22.60
 962,370 21.91 22.60 21.91 200 20,810 -1.0
10/11/2020
21.91
 240,140 21.91 22.15 21.91 10,200 6,070 0.2
09/11/2020
21.91
 278,460 21.40 21.98 21.40 200 5,190 -0.2
06/11/2020
21.40
 178,600 21.35 21.57 21.33 3,700 6,210 -0.1
05/11/2020
21.35
 449,240 21.62 21.71 21.35 17,550 5,390 0.6
04/11/2020
21.62
 418,810 21.44 21.84 21.62 10,020 24,990 -0.7
03/11/2020
21.44
 594,890 21.00 21.57 21.04 1,860 15,000 -0.6
02/11/2020
21.00
 363,290 20.68 21.17 20.55 13,270 11,280 0.1
30/10/2020
20.68
 245,980 20.57 20.82 20.50 2,450 34,790 -1.5
29/10/2020
20.57
 464,200 20.50 20.68 20.19 15,470 8,810 0.3
28/10/2020
20.50
 1,159,330 21.17 21.17 20.50 12,500 45,290 -1.5
27/10/2020
21.17
 327,830 21.49 21.49 21.17 2,500 0 0.1
26/10/2020
21.49
 404,730 21.75 21.80 21.40 310 1,090 -0.0
23/10/2020
21.75
 1,276,810 20.77 21.75 20.86 30,220 89,610 -2.9
22/10/2020
20.77
 403,400 20.50 20.77 20.42 0 12,440 -0.6
21/10/2020
20.50
 564,930 20.57 20.77 20.50 0 7,730 -0.4
20/10/2020
20.57
 416,110 20.15 20.57 20.15 55,000 44,720 0.5
19/10/2020
20.15
 165,240 20.19 20.28 20.10 5,000 12,320 -0.3
16/10/2020
20.19
 319,830 20.06 20.39 19.95 10,230 38,000 -1.3
15/10/2020
20.06
 214,490 20.28 20.37 20.06 8,410 41,670 -1.5
14/10/2020
20.28
 173,200 20.30 20.37 20.24 570 18,190 -0.8
13/10/2020
20.30
 295,470 20.30 20.33 20.08 38,390 16,930 1.0
12/10/2020
20.30
 405,500 20.37 20.50 20.19 16,620 27,680 -0.5
09/10/2020
20.37
 449,460 20.42 20.50 20.24 1,500 30,410 -1.3
08/10/2020
20.42
 214,300 20.42 20.55 20.17 3,800 32,900 -1.3
07/10/2020
20.42
 416,440 20.50 20.59 20.17 6,000 11,130 -0.2
06/10/2020
20.50
 924,850 20.22 20.71 20.24 18,050 48,830 -1.4
05/10/2020
20.22
 471,120 20.06 20.30 20.06 17,700 25,810 -0.4
02/10/2020
20.06
 615,210 20.33 20.42 19.93 50 31,200 -1.4
01/10/2020
20.33
 331,070 20.28 20.46 20.19 30,080 1,900 1.3
30/09/2020
20.28
 555,840 20.10 20.37 20.06 18,700 0 0.8
29/09/2020
20.10
 653,770 20.46 20.46 20.06 8,300 114,390 -4.8
28/09/2020
20.46
 734,360 20.55 20.66 20.08 20,440 20,000 0.0
25/09/2020
20.55
 1,235,180 19.97 20.55 20.06 53,460 8,000 2.1
24/09/2020
19.97
 527,740 19.84 20.01 19.66 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |