CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
40.82
 322,200 41.23 41.64 40.74 30,900 2,700 2.8
13/05/2021
41.23
 337,200 41.55 41.55 40.90 38,000 29,900 0.8
12/05/2021
41.55
 273,400 41.15 41.55 40.82 7,900 0 0.8
11/05/2021
41.15
 339,600 41.02 41.92 40.98 700 14,700 -1.4
10/05/2021
41.02
 608,400 39.06 41.02 38.90 69,000 26,000 4.2
07/05/2021
39.06
 688,600 38.49 39.19 38.00 356,500 2,600 33.8
06/05/2021
38.49
 471,300 38.17 38.53 37.96 335,300 300 31.5
05/05/2021
38.17
 560,700 37.23 38.66 37.35 89,000 1,200 8.2
04/05/2021
37.23
 105,200 37.23 37.35 36.74 23,530 28,810 -4.8
29/04/2021
37.23
 390,200 36.66 38.17 36.66 171,400 111,100 5.5
28/04/2021
36.66
 196,800 36.94 37.31 36.33 700 78,700 -7.0
27/04/2021
36.94
 267,200 37.55 37.92 36.82 23,300 146,300 -11.2
26/04/2021
37.55
 218,100 37.35 38.17 37.35 4,600 34,200 -2.7
23/04/2021
37.35
 133,500 36.98 37.51 36.33 6,600 3,600 0.3
22/04/2021
36.98
 147,900 37.55 37.55 36.82 23,400 14,000 0.9
20/04/2021
37.55
 97,700 37.55 37.59 36.86 800 2,300 -0.1
19/04/2021
37.55
 353,700 36.00 37.55 35.51 153,100 12,400 12.6
16/04/2021
36.00
 205,900 36.33 36.33 33.88 600 4,300 -0.3
15/04/2021
36.33
 93,100 36.41 36.53 36.25 600 8,400 -0.7
14/04/2021
36.41
 232,200 35.92 36.45 35.92 6,700 55,800 -4.4
13/04/2021
35.92
 261,600 35.84 36.41 35.84 39,800 50,000 -0.9
12/04/2021
35.84
 250,100 35.72 36.12 35.31 112,000 117,900 -0.5
09/04/2021
35.72
 311,300 36.25 36.29 35.31 1,400 55,900 -4.8
08/04/2021
36.25
 91,600 36.25 36.57 36.12 700 7,100 -0.6
07/04/2021
36.25
 301,100 35.92 36.57 35.51 38,500 60,300 -1.9
06/04/2021
35.92
 548,400 34.17 36.17 34.12 63,000 34,700 2.4
05/04/2021
34.17
 128,800 34.17 34.17 33.84 0 3,000 -0.3
02/04/2021
34.17
 165,200 34.17 34.29 33.51 100 3,800 -0.3
01/04/2021
34.17
 96,300 34.08 34.29 33.88 20,900 800 1.7
31/03/2021
34.08
 126,200 33.88 34.08 33.47 0 2,300 -0.2
30/03/2021
33.88
 287,000 33.35 34.29 33.35 5,600 5,600 0.0
29/03/2021
33.35
 126,000 33.06 33.43 33.06 200 0 0.0
26/03/2021
33.06
 233,800 33.31 33.31 32.66 7,400 25,000 -1.4
25/03/2021
33.31
 111,200 33.39 33.59 32.66 500 1,900 -0.1
24/03/2021
33.39
 157,800 33.84 33.84 33.27 300 2,300 -0.2
23/03/2021
33.84
 193,800 33.88 33.88 33.47 2,100 500 0.1
22/03/2021
33.88
 476,100 34.04 34.04 33.27 0 14,300 -1.2
19/03/2021
34.04
 390,500 34.90 34.90 33.88 70,300 14,000 4.7
18/03/2021
34.90
 184,800 34.90 35.10 34.49 126,100 9,500 9.9
17/03/2021
34.90
 252,100 34.74 34.98 34.49 60,300 15,200 3.8
16/03/2021
34.74
 230,700 34.33 34.90 34.33 100 5,300 -0.4
15/03/2021
34.33
 255,500 34.29 34.49 33.88 55,100 19,100 3.0
12/03/2021
34.29
 312,100 33.47 34.53 33.47 1,800 13,500 -1.0
11/03/2021
33.47
 297,000 32.86 33.47 32.86 158,600 2,500 12.7
10/03/2021
32.86
 335,400 32.41 32.86 32.37 108,500 25,400 6.6
09/03/2021
32.41
 346,500 32.25 32.66 31.84 75,600 15,000 4.8
08/03/2021
32.25
 419,800 32.57 32.86 31.84 27,200 133,500 -8.4
05/03/2021
32.57
 475,500 31.84 32.66 31.10 91,900 115,500 -1.8
04/03/2021
31.84
 473,900 32.17 33.02 30.21 71,300 17,000 4.2
03/03/2021
32.17
 400,000 31.35 33.06 31.39 43,400 48,500 -0.4
02/03/2021
31.35
 469,600 31.35 31.43 31.06 66,500 34,600 2.4
01/03/2021
31.35
 317,200 31.63 31.63 30.82 5,100 13,200 -0.6
26/02/2021
31.63
 430,200 31.10 32.25 31.02 30,500 19,000 0.9
25/02/2021
31.10
 642,000 29.80 31.10 29.80 23,300 5,000 1.4
24/02/2021
29.80
 486,800 29.76 30.37 29.55 800 7,200 -0.5
23/02/2021
29.76
 299,900 29.84 29.92 29.68 30,900 4,800 1.9
22/02/2021
29.84
 408,500 29.72 30.04 29.51 189,400 54,000 9.9
19/02/2021
29.72
 196,700 29.96 30.08 29.39 6,500 700 0.4
18/02/2021
29.96
 227,900 29.35 30.12 28.98 1,900 8,300 -0.5
17/02/2021
29.35
 1,498,600 27.43 29.35 27.76 73,000 10,200 4.4
09/02/2021
27.43
 99,000 26.86 27.43 26.61 1,100 4,900 -0.3
08/02/2021
26.86
 145,500 27.76 27.80 26.74 7,100 10,400 -0.2
05/02/2021
27.76
 363,200 27.14 27.76 26.53 100,800 3,000 6.6
04/02/2021
27.14
 206,100 27.06 27.47 26.74 200 4,500 -0.3
03/02/2021
27.06
 342,400 26.12 27.23 26.12 50,000 14,600 2.3
02/02/2021
26.12
 284,800 25.10 26.12 24.82 137,400 52,000 5.4
01/02/2021
25.10
 204,700 24.65 25.72 24.90 27,600 14,500 0.8
29/01/2021
24.65
 121,000 23.35 24.94 22.86 8,800 15,600 -0.4
28/01/2021
23.35
 890,900 25.10 25.10 23.35 103,200 4,400 5.7
27/01/2021
25.10
 225,400 26.21 26.21 25.10 59,900 16,400 2.7
26/01/2021
26.21
 143,200 26.90 26.90 26.17 100 11,900 -0.8
25/01/2021
26.90
 366,900 27.23 27.27 26.45 300 16,700 -1.1
22/01/2021
27.23
 604,500 27.43 27.51 26.53 102,800 108,500 -0.4
21/01/2021
27.43
 359,600 26.74 27.43 26.74 46,500 118,600 -4.8
20/01/2021
26.74
 309,800 26.74 26.74 25.02 13,900 51,100 -2.3
19/01/2021
26.74
 446,800 27.88 27.88 26.00 12,500 7,300 0.3
18/01/2021
27.88
 234,700 27.92 28.00 26.94 15,500 3,700 0.8
15/01/2021
27.92
 1,156,200 26.12 27.92 26.12 185,800 4,100 12.3
14/01/2021
26.12
 348,300 26.04 26.21 25.92 85,100 12,000 4.7
13/01/2021
26.04
 545,100 26.37 26.53 26.04 4,200 0 0.3
12/01/2021
26.37
 496,300 26.17 26.37 25.68 3,800 9,600 -0.4
11/01/2021
26.17
 684,200 26.12 26.37 26.00 81,100 81,800 -0.0
08/01/2021
26.12
 268,600 26.12 26.94 26.08 80,500 51,700 1.9
07/01/2021
26.12
 581,400 24.90 26.33 24.90 125,000 89,000 2.3
06/01/2021
24.90
 366,600 24.86 25.06 24.65 124,700 60,600 3.9
05/01/2021
24.86
 151,200 24.90 24.98 24.74 6,600 17,800 -0.7
04/01/2021
24.90
 246,700 24.86 24.98 24.49 49,900 42,200 0.5
31/12/2020
24.86
 429,900 23.96 25.31 23.96 6,050 86,590 -4.8
30/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2020
23.96
 141,890 23.68 24.49 23.92 6,830 9,220 -0.1
29/12/2020
23.68
 386,900 23.64 24.03 23.64 33,950 56,940 -1.4
28/12/2020
23.64
 492,160 23.91 24.07 23.64 8,720 78,520 -4.2
25/12/2020
23.91
 635,250 23.60 24.07 23.56 50 132,950 -8.0
24/12/2020
23.60
 203,640 23.87 24.07 23.32 100 36,420 -2.2
23/12/2020
23.87
 180,410 24.27 24.66 23.68 60 24,540 -1.5
22/12/2020
24.27
 608,040 23.48 24.35 23.48 1,000 218,130 -12.9
21/12/2020
23.48
 174,890 23.44 23.75 23.44 100 14,370 -0.8
18/12/2020
23.44
 255,270 23.44 23.64 23.32 690 27,300 -1.6
17/12/2020
23.44
 589,460 23.99 23.99 23.28 5,280 242,220 -14.1
16/12/2020
23.99
 553,570 23.95 23.99 23.75 760 4,680 -0.2
15/12/2020
23.95
 236,100 23.99 24.03 23.87 290 41,620 -2.5

Chính sách bảo mật | Điều khoản sử dụng |