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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |