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)
31/07/2020
17.96
 880,480 18.30 18.37 17.85 14,210 168,760 -6.3
30/07/2020
18.30
 925,680 18.28 18.50 18.28 390,200 120,000 11.0
29/07/2020
18.28
 1,821,910 18.57 18.57 17.47 390,200 120,000 11.0
28/07/2020
18.57
 912,110 17.74 18.77 17.76 192,790 53,310 5.8
27/07/2020
17.74
 1,868,940 18.72 18.72 17.61 320,250 0 12.9
24/07/2020
18.72
 2,741,350 19.39 19.70 18.05 63,310 34,340 1.3
23/07/2020
19.39
 1,283,610 18.61 19.39 18.43 95,920 730 4.0
22/07/2020
18.61
 1,001,600 18.57 18.90 18.50 73,950 0 3.1
21/07/2020
18.57
 1,627,280 18.90 18.90 18.10 25,100 84,540 -2.5
20/07/2020
18.90
 1,576,530 19.15 19.50 18.72 37,020 16,820 0.9
17/07/2020
19.15
 975,650 19.01 19.46 18.92 96,750 0 4.2
16/07/2020
19.01
 1,019,810 18.50 19.06 18.50 89,580 55,200 1.5
15/07/2020
18.50
 1,351,200 19.17 19.44 18.50 18,910 57,580 -1.6
14/07/2020
19.17
 1,304,480 18.70 19.17 18.66 239,800 1,200 10.1
13/07/2020
18.70
 1,531,970 18.50 19.17 18.28 559,370 65,910 19.2
10/07/2020
18.50
 2,380,990 18.10 18.68 18.10 85,840 131,570 -1.9
09/07/2020
18.10
 1,263,310 16.92 18.10 17.92 0 399,520 -16.2
08/07/2020
16.92
 2,387,470 15.82 16.92 16.23 3,370,358 8,746,074 -182.7
07/07/2020
15.82
 1,730,330 16.14 16.60 15.82 168,680 495,180 -11.6
06/07/2020
16.14
 1,445,760 16.49 16.94 16.14 4,490 275,380 -10.0
03/07/2020
16.49
 1,169,170 16.89 17.61 16.45 58,600 227,980 -6.5
02/07/2020
16.89
 2,773,060 15.85 16.94 15.74 69,670 84,710 -0.6
01/07/2020
15.85
 533,490 15.40 15.96 15.38 22,010 16,500 0.2
30/06/2020
15.40
 533,910 15.16 15.60 15.20 36,070 68,050 -1.1
29/06/2020
15.16
 597,050 15.69 16.05 15.16 3,990 14,300 -0.4
26/06/2020
15.69
 677,170 15.47 16.27 15.47 0 2,000 -0.1
25/06/2020
15.47
 404,650 15.45 15.60 15.33 0 13,540 -0.5
24/06/2020
15.45
 421,690 15.20 15.60 15.13 0 12,080 -0.4
23/06/2020
15.20
 368,900 15.24 15.24 15.16 10,210 29,880 -0.7
22/06/2020
15.24
 307,480 15.38 15.38 15.22 1,000 13,730 -0.4
19/06/2020
15.38
 359,300 15.65 15.82 15.33 4,000 25,410 -0.7
18/06/2020
15.65
 223,990 15.47 15.82 15.38 23,530 1,650 0.8
17/06/2020
15.47
 348,490 15.16 15.51 15.02 6,870 21,950 -0.5
16/06/2020
15.16
 193,070 14.98 15.20 14.93 59,460 23,580 1.2
15/06/2020
14.98
 288,290 15.38 15.45 14.89 4,950 58,290 -1.8
12/06/2020
15.38
 513,410 15.60 15.60 14.98 39,900 75,640 -1.2
11/06/2020
15.60
 362,810 16.05 16.23 15.60 58,500 19,370 1.4
10/06/2020
16.05
 241,930 15.91 16.20 15.82 96,230 38,070 2.1
09/06/2020
15.91
 145,720 16.14 16.25 15.89 690 4,100 -0.1
08/06/2020
16.14
 287,730 15.82 16.31 15.82 91,490 0 3.3
05/06/2020
15.82
 312,770 16.03 16.03 15.76 14,700 87,470 -2.6
04/06/2020
16.03
 416,050 16.31 16.31 15.98 41,700 80,000 -1.4
03/06/2020
16.31
 160,230 16.38 16.45 16.18 44,500 3,900 1.5
02/06/2020
16.38
 149,130 16.18 16.49 16.14 85,940 1,070 3.1
01/06/2020
16.18
 176,740 16.40 16.43 16.16 10,970 0 0.4
29/05/2020
16.40
 60,680 16.49 16.65 16.31 28,200 0 1.0
28/05/2020
16.49
 240,700 16.31 16.63 16.18 76,560 2,510 2.7
27/05/2020
16.31
 105,450 16.58 16.85 16.31 14,060 8,780 0.2
26/05/2020
16.58
 253,900 16.03 16.67 16.00 38,500 800 1.4
25/05/2020
16.03
 152,570 16.09 16.18 15.96 19,010 0 0.7
22/05/2020
16.09
 94,110 16.27 16.27 16.09 8,840 790 0.3
21/05/2020
16.27
 75,350 15.89 16.31 15.87 8,110 0 0.3
20/05/2020
15.89
 211,030 16.09 16.09 15.82 0 3,000 -0.1
19/05/2020
16.09
 878,150 16.67 16.67 16.05 6,700 10,900 -0.1
18/05/2020
16.67
 146,360 16.72 16.76 16.58 26,250 0 1.0
15/05/2020
16.72
 151,330 16.58 16.76 16.63 3,150 2,000 0.0
14/05/2020
16.58
 1,094,730 16.85 17.30 16.58 22,930 50,000 -1.0
13/05/2020
16.85
 283,710 16.72 16.87 16.56 28,540 830 1.0
12/05/2020
16.72
 370,260 16.65 16.83 16.52 40,480 0 1.5
11/05/2020
16.65
 254,550 16.63 16.81 16.52 23,230 0 0.9
08/05/2020
16.63
 304,240 16.89 17.03 16.63 35,560 0 1.3
07/05/2020
16.89
 567,310 16.63 17.16 16.65 159,420 67,280 3.5
06/05/2020
16.63
 261,550 16.72 16.85 16.49 14,000 84,940 -2.6
05/05/2020
16.72
 87,930 16.60 16.76 16.49 15,730 0 0.6
04/05/2020
16.60
 289,090 16.94 17.03 16.45 19,570 2,890 0.6
29/04/2020
16.94
 1,209,670 16.49 17.25 16.49 415,200 0 15.8
28/04/2020
16.49
 384,100 16.31 16.72 16.31 12,730 2,790 0.4
27/04/2020
16.31
 292,260 16.07 16.40 15.89 6,290 91,010 -3.0
24/04/2020
16.07
 113,720 16.09 16.09 15.65 1,790 1,810 -0.0
23/04/2020
16.09
 317,350 15.96 16.67 16.00 3,000 59,550 -2.1
22/04/2020
15.96
 330,230 16.23 16.49 15.69 1,300 49,610 -1.7
21/04/2020
16.23
 674,930 16.23 17.16 16.23 910 124,430 -4.5
20/04/2020
16.23
 138,120 16.00 16.27 15.91 910 710 0.0
17/04/2020
16.00
 201,320 15.27 16.18 15.11 840 1,130 -0.0
16/04/2020
15.27
 71,670 15.27 15.33 15.11 7,400 0 0.3
15/04/2020
15.27
 89,060 15.33 15.78 15.07 9,860 0 0.3
14/04/2020
15.33
 141,290 15.45 15.45 14.93 46,510 30,140 0.6
13/04/2020
15.45
 209,370 15.42 15.60 15.40 51,920 1,400 1.8
10/04/2020
15.42
 138,650 15.16 15.49 15.16 57,160 0 2.0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/04/2020
15.16
 207,010 14.71 15.24 14.71 5,740 0 0.2
08/04/2020
14.71
 86,830 14.58 14.93 14.49 7,820 0 0.3
07/04/2020
14.58
 10,090 14.62 14.71 14.49 0 0 0
06/04/2020
14.62
 174,340 14.17 14.62 14.19 23,730 50,000 -0.9
03/04/2020
14.17
 85,730 14.08 14.45 14.15 20 400 -0.0
01/04/2020
14.08
 104,260 13.84 14.19 13.84 0 870 -0.0
31/03/2020
13.84
 161,750 13.41 13.97 13.20 71,140 1,370 2.2
30/03/2020
13.41
 202,290 14.15 14.15 13.24 12,330 100,000 -2.7
27/03/2020
14.15
 68,250 14.19 14.26 13.84 3,920 13,980 -0.3
26/03/2020
14.19
 42,310 14.75 14.80 14.15 6,050 1,100 0.2
25/03/2020
14.75
 97,280 13.84 14.80 13.84 11,760 14,870 -0.1
24/03/2020
13.84
 256,860 13.69 13.84 13.46 13,480 350 0.4
23/03/2020
13.69
 306,020 14.71 14.71 13.69 0 6,360 -0.2
20/03/2020
14.71
 163,550 14.71 15.10 14.30 3,160 7,100 -0.1
19/03/2020
14.71
 231,220 15.10 15.10 14.67 100 8,030 -0.3
18/03/2020
15.10
 173,800 15.42 15.53 15.10 100 8,030 -0.3
17/03/2020
15.42
 362,460 16.05 16.05 15.19 0 8,200 -0.3
16/03/2020
16.05
 171,790 16.61 16.61 15.92 0 15,620 -0.6
13/03/2020
16.61
 293,160 16.05 16.83 15.62 0 89,160 -3.2
12/03/2020
16.05
 707,890 16.48 16.48 15.88 0 187,920 -7.0
11/03/2020
16.48
 112,890 16.66 16.70 15.79 129,000 1,380 4.6

Chính sách bảo mật | Điều khoản sử dụng |