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)
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
10/03/2020
16.66
 113,690 16.18 16.66 16.01 4,360 500 0.1
09/03/2020
16.18
 336,290 17.33 17.33 16.14 17,660 87,640 -2.6
06/03/2020
17.33
 338,140 17.05 17.48 17.05 150,040 62,800 3.5
05/03/2020
17.05
 270,810 16.64 17.28 16.64 107,130 36,400 2.8
04/03/2020
16.64
 147,300 16.66 16.70 16.22 430 0 0.0
03/03/2020
16.66
 218,930 16.01 16.83 16.09 1,800 36,800 -1.3
02/03/2020
16.01
 195,200 15.60 16.05 15.53 6,800 14,230 -0.3
28/02/2020
15.60
 84,910 15.79 15.79 15.53 0 2,830 -0.1
27/02/2020
15.79
 178,850 15.55 15.99 15.55 0 800 -0.0
26/02/2020
15.55
 113,700 15.88 16.01 15.55 5,390 4,070 0.0
25/02/2020
15.88
 107,660 15.88 15.92 15.62 1,010 0 0.0
24/02/2020
15.88
 80,220 16.25 16.25 15.45 190 980 -0.0
21/02/2020
16.25
 57,090 16.25 16.31 16.20 0 2,220 -0.1
20/02/2020
16.25
 95,810 16.18 16.44 16.25 9,990 3,250 0.3
19/02/2020
16.18
 104,560 16.01 16.40 15.83 1,400 0 0.1
18/02/2020
16.01
 81,470 15.86 16.22 15.75 500 720 -0.0
17/02/2020
15.86
 138,750 16.09 16.27 15.86 350 30 0.0
14/02/2020
16.09
 292,850 16.53 16.53 16.01 25,640 106,840 -3.0
13/02/2020
16.53
 115,520 16.68 16.85 16.46 42,250 2,790 1.5
12/02/2020
16.68
 123,330 16.57 16.70 16.22 20,670 0 0.8
11/02/2020
16.57
 39,330 16.44 16.64 16.42 24,530 1,150 0.9
10/02/2020
16.44
 137,660 16.79 16.87 16.35 15,810 21,150 -0.2
07/02/2020
16.79
 148,760 16.87 17.00 16.79 21,300 3,120 0.7
06/02/2020
16.87
 88,290 16.83 17.05 16.66 0 8,240 -0.3
05/02/2020
16.83
 43,640 16.87 17.09 16.79 230 1,570 -0.1
04/02/2020
16.87
 114,680 17.31 17.31 16.70 10,870 6,090 0.2
03/02/2020
17.31
 425,750 17.09 17.31 15.92 61,960 1,580 2.3
31/01/2020
17.09
 216,530 17.78 17.78 16.96 15,580 7,790 0.3
30/01/2020
17.78
 176,570 17.83 18.24 17.70 3,380 6,010 -0.1
22/01/2020
17.83
 144,700 17.31 17.89 17.35 33,530 14,780 0.8
21/01/2020
17.31
 474,030 17.05 17.95 17.31 2,990 9,730 -0.3
20/01/2020
17.05
 44,560 17.02 17.09 16.87 0 2,980 -0.1
17/01/2020
17.02
 137,220 17.13 17.44 16.74 32,580 5,750 1.1
16/01/2020
17.13
 136,100 16.35 17.26 16.40 74,420 8,080 2.6
15/01/2020
16.35
 216,920 16.01 16.35 16.07 31,190 2,540 1.1
14/01/2020
16.01
 124,010 15.96 16.27 15.99 25,530 450 0.9
13/01/2020
15.96
 112,980 15.99 16.18 15.79 47,640 4,570 1.6
10/01/2020
15.99
 154,280 15.79 16.09 15.62 31,660 1,270 1.1
09/01/2020
15.79
 50,480 15.62 16.01 15.58 25,470 23,200 0.1
08/01/2020
15.62
 94,930 15.75 15.83 15.36 2,020 6,610 -0.2
07/01/2020
15.75
 219,780 16.09 16.09 15.45 3,300 6,330 -0.1
06/01/2020
16.09
 104,050 16.27 16.33 16.05 30,130 15,700 0.5
03/01/2020
16.27
 70,660 16.40 16.46 16.09 10 16,030 -0.6
02/01/2020
16.40
 97,330 16.40 16.83 16.20 30,000 7,130 0.9
31/12/2019
16.40
 138,000 16.40 16.57 16.31 0 1,880 -0.1
30/12/2019
16.40
 193,840 16.01 16.44 16.01 41,040 0 1.5
27/12/2019
16.01
 68,010 16.09 16.22 15.96 6,670 4,200 0.1
26/12/2019
16.09
 159,060 16.09 16.42 15.81 33,190 1,150 1.2
25/12/2019
16.09
 377,390 16.64 16.77 15.92 1,000 14,880 -0.5
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
16.64
 576,130 16.27 16.87 15.79 30,320 6,280 0.9
23/12/2019
16.27
 310,800 16.46 16.77 16.20 30,550 10,110 0.8
20/12/2019
16.46
 135,150 16.44 16.56 16.35 0 2,100 -0.1
19/12/2019
16.44
 40,980 16.35 16.65 16.18 0 5,020 -0.2
18/12/2019
16.35
 71,280 16.71 16.71 16.35 740 2,580 -0.1
17/12/2019
16.71
 128,800 16.73 16.86 16.60 3,730 120 0.1
16/12/2019
16.73
 180,280 16.56 16.82 16.23 45,880 300 1.8
13/12/2019
16.56
 511,560 17.28 17.68 16.44 12,860 12,500 0.0
12/12/2019
17.28
 227,800 17.78 17.78 17.11 1,660 3,530 -0.1
11/12/2019
17.78
 110,840 17.95 17.95 17.74 0 2,330 -0.1
10/12/2019
17.95
 192,480 18.35 18.52 17.95 0 27,160 -1.2
09/12/2019
18.35
 263,420 17.91 18.50 17.91 14,600 43,400 -1.3
06/12/2019
17.91
 279,910 17.70 18.08 17.62 55,850 86,500 -1.3
05/12/2019
17.70
 162,080 17.78 17.83 17.49 6,630 20,710 -0.6

Chính sách bảo mật | Điều khoản sử dụng |