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)
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
04/12/2019
17.78
 379,560 17.70 17.87 17.62 587,290 26,440 23.7
03/12/2019
17.70
 347,870 17.41 17.91 17.28 39,700 4,420 1.5
02/12/2019
17.41
 479,370 16.73 17.41 16.67 12,470 3,400 0.4
29/11/2019
16.73
 103,420 16.56 16.75 16.52 32,190 0 1.3
28/11/2019
16.56
 114,170 16.65 16.65 16.44 16,480 2,300 0.6
27/11/2019
16.65
 152,830 16.63 16.75 16.48 5,240 2,800 0.1
26/11/2019
16.63
 278,160 16.65 16.77 16.52 28,980 910 1.1
25/11/2019
16.65
 133,740 16.56 16.82 16.23 427,220 3,350 16.8
22/11/2019
16.56
 133,490 16.75 16.86 16.48 213,700 6,020 8.3
21/11/2019
16.75
 270,370 16.75 16.98 16.60 7,150 11,920 -0.2
20/11/2019
16.75
 282,070 16.16 16.86 16.23 324,240 182,910 5.6
19/11/2019
16.16
 176,810 16.31 16.65 16.16 4,940 5,010 -0.0
18/11/2019
16.31
 157,100 16.35 16.44 16.10 8,260 0 0.3
15/11/2019
16.35
 80,600 16.23 16.52 16.08 183,140 180,010 0.1
14/11/2019
16.23
 249,020 16.79 16.79 16.23 28,080 30,010 -0.1
13/11/2019
16.79
 165,970 16.77 16.86 16.44 28,430 2,180 1.0
12/11/2019
16.77
 297,840 16.52 16.84 16.44 63,330 43,100 0.8
11/11/2019
16.52
 185,570 16.44 16.60 15.80 9,020 20,000 -0.4
08/11/2019
16.44
 298,340 15.85 16.44 15.68 44,710 30 1.7
07/11/2019
15.85
 114,890 16.01 16.01 15.72 1,430 1,130 0.0
06/11/2019
16.01
 96,390 15.97 16.04 15.85 28,910 0 1.1
05/11/2019
15.97
 94,350 16.16 16.16 15.91 27,750 0 1.1
04/11/2019
16.16
 346,490 15.89 16.20 15.91 34,420 2,250 1.2
01/11/2019
15.89
 270,790 15.34 15.93 15.34 17,570 0 0.7
31/10/2019
15.34
 231,420 14.90 15.34 14.96 12,580 0 0.5
30/10/2019
14.90
 108,590 14.88 14.96 14.79 25,200 0 0.9
29/10/2019
14.88
 132,800 14.92 14.96 14.83 0 0 0
28/10/2019
14.92
 135,340 14.75 15.00 14.75 1,870 17,390 -0.5
25/10/2019
14.75
 100,790 14.67 14.88 14.62 0 15,010 -0.5
24/10/2019
14.67
 162,110 14.71 14.71 14.58 0 0 0
23/10/2019
14.71
 115,630 14.62 14.73 14.58 30,000 1,620 1.0
22/10/2019
14.62
 98,060 14.67 14.75 14.58 30,000 0 1.0
21/10/2019
14.67
 107,560 14.75 14.88 14.62 0 0 0
18/10/2019
14.75
 66,820 14.71 14.79 14.62 30,000 5,000 0.9
17/10/2019
14.71
 91,640 14.75 14.79 14.65 40,080 2,070 1.3
16/10/2019
14.75
 117,470 14.75 14.83 14.67 70,000 0 2.5
15/10/2019
14.75
 93,850 14.71 15.09 14.62 200 0 0.0
14/10/2019
14.71
 60,930 14.81 14.86 14.60 0 0 0
11/10/2019
14.81
 53,060 14.58 14.83 14.46 0 0 0
10/10/2019
14.58
 132,320 14.71 14.92 14.58 0 0 0
09/10/2019
14.71
 111,760 14.33 14.83 14.20 0 0 0
08/10/2019
14.33
 90,380 14.46 14.58 14.29 0 0 0
07/10/2019
14.46
 155,720 14.62 14.62 14.35 0 0 0
04/10/2019
14.62
 92,000 14.58 14.90 14.48 0 280 -0.0
03/10/2019
14.58
 61,720 14.46 14.58 14.33 0 0 0
02/10/2019
14.46
 61,010 14.43 14.48 14.29 4,000 0 0.1
01/10/2019
14.43
 115,350 14.16 14.58 14.18 0 0 0
30/09/2019
14.16
 103,420 14.37 14.37 14.12 7,400 0 0.2
27/09/2019
14.37
 100,120 14.58 14.58 14.29 4,050 400 0.1
26/09/2019
14.58
 123,680 14.79 14.83 14.41 30,000 300 1.0
25/09/2019
14.79
 226,370 14.92 15.13 14.73 400 3,600 -0.1
24/09/2019
14.92
 226,590 14.75 15.05 14.67 0 0 0
23/09/2019
14.75
 49,430 14.67 14.75 14.33 0 0 0
20/09/2019
14.67
 108,950 14.65 14.96 14.62 4,000 0 0.1
19/09/2019
14.65
 68,030 14.41 14.71 14.41 350 0 0.0
18/09/2019
14.41
 97,480 14.08 14.41 14.03 38,050 0 1.3
17/09/2019
14.08
 81,450 14.03 14.16 13.91 26,000 0 0.9
16/09/2019
14.03
 80,640 14.16 14.33 13.91 6,470 0 0.2
13/09/2019
14.16
 104,810 14.29 14.54 14.03 35,050 0 1.2
12/09/2019
14.29
 298,700 13.95 14.29 13.80 92,000 0 3.1
11/09/2019
13.95
 273,060 13.91 13.99 13.76 382,094 251,494 4.3
10/09/2019
13.91
 196,680 13.46 14.03 13.49 143,000 0 4.7
09/09/2019
13.46
 74,700 13.06 13.49 12.85 64,000 0 2.0
06/09/2019
13.06
 46,640 12.90 13.17 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |