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)
24/07/2020
16.57
 2,741,350 17.16 17.44 15.98 63,310 34,340 1.3
23/07/2020
17.16
 1,283,610 16.47 17.16 16.32 95,920 730 4.0
22/07/2020
16.47
 1,001,600 16.43 16.73 16.38 73,950 0 3.1
21/07/2020
16.43
 1,627,280 16.73 16.73 16.02 25,100 84,540 -2.5
20/07/2020
16.73
 1,576,530 16.95 17.26 16.57 37,020 16,820 0.9
17/07/2020
16.95
 975,650 16.83 17.22 16.75 96,750 0 4.2
16/07/2020
16.83
 1,019,810 16.38 16.87 16.38 89,580 55,200 1.5
15/07/2020
16.38
 1,351,200 16.97 17.20 16.38 18,910 57,580 -1.6
14/07/2020
16.97
 1,304,480 16.55 16.97 16.51 239,800 1,200 10.1
13/07/2020
16.55
 1,531,970 16.38 16.97 16.18 559,370 65,910 19.2
10/07/2020
16.38
 2,380,990 16.02 16.53 16.02 85,840 131,570 -1.9
09/07/2020
16.02
 1,263,310 14.97 16.02 15.86 0 399,520 -16.2
08/07/2020
14.97
 2,387,470 14.01 14.97 14.36 3,370,358 8,746,074 -182.7
07/07/2020
14.01
 1,730,330 14.28 14.70 14.01 168,680 495,180 -11.6
06/07/2020
14.28
 1,445,760 14.60 14.99 14.28 4,490 275,380 -10.0
03/07/2020
14.60
 1,169,170 14.95 15.59 14.56 58,600 227,980 -6.5
02/07/2020
14.95
 2,773,060 14.03 14.99 13.93 69,670 84,710 -0.6
01/07/2020
14.03
 533,490 13.63 14.13 13.61 22,010 16,500 0.2
30/06/2020
13.63
 533,910 13.42 13.81 13.46 36,070 68,050 -1.1
29/06/2020
13.42
 597,050 13.89 14.21 13.42 3,990 14,300 -0.4
26/06/2020
13.89
 677,170 13.69 14.40 13.69 0 2,000 -0.1
25/06/2020
13.69
 404,650 13.67 13.81 13.57 0 13,540 -0.5
24/06/2020
13.67
 421,690 13.46 13.81 13.40 0 12,080 -0.4
23/06/2020
13.46
 368,900 13.49 13.49 13.42 10,210 29,880 -0.7
22/06/2020
13.49
 307,480 13.61 13.61 13.48 1,000 13,730 -0.4
19/06/2020
13.61
 359,300 13.85 14.01 13.57 4,000 25,410 -0.7
18/06/2020
13.85
 223,990 13.69 14.01 13.61 23,530 1,650 0.8
17/06/2020
13.69
 348,490 13.42 13.73 13.30 6,870 21,950 -0.5
16/06/2020
13.42
 193,070 13.26 13.46 13.22 59,460 23,580 1.2
15/06/2020
13.26
 288,290 13.61 13.67 13.18 4,950 58,290 -1.8
12/06/2020
13.61
 513,410 13.81 13.81 13.26 39,900 75,640 -1.2
11/06/2020
13.81
 362,810 14.21 14.36 13.81 58,500 19,370 1.4
10/06/2020
14.21
 241,930 14.09 14.34 14.01 96,230 38,070 2.1
09/06/2020
14.09
 145,720 14.28 14.38 14.07 690 4,100 -0.1
08/06/2020
14.28
 287,730 14.01 14.44 14.01 91,490 0 3.3
05/06/2020
14.01
 312,770 14.19 14.19 13.95 14,700 87,470 -2.6
04/06/2020
14.19
 416,050 14.44 14.44 14.15 41,700 80,000 -1.4
03/06/2020
14.44
 160,230 14.50 14.56 14.32 44,500 3,900 1.5
02/06/2020
14.50
 149,130 14.32 14.60 14.28 85,940 1,070 3.1
01/06/2020
14.32
 176,740 14.52 14.54 14.30 10,970 0 0.4
29/05/2020
14.52
 60,680 14.60 14.74 14.44 28,200 0 1.0
28/05/2020
14.60
 240,700 14.44 14.72 14.32 76,560 2,510 2.7
27/05/2020
14.44
 105,450 14.68 14.92 14.44 14,060 8,780 0.2
26/05/2020
14.68
 253,900 14.19 14.76 14.17 38,500 800 1.4
25/05/2020
14.19
 152,570 14.24 14.32 14.13 19,010 0 0.7
22/05/2020
14.24
 94,110 14.40 14.40 14.24 8,840 790 0.3
21/05/2020
14.40
 75,350 14.07 14.44 14.05 8,110 0 0.3
20/05/2020
14.07
 211,030 14.24 14.24 14.01 0 3,000 -0.1
19/05/2020
14.24
 878,150 14.76 14.76 14.21 6,700 10,900 -0.1
18/05/2020
14.76
 146,360 14.80 14.84 14.68 26,250 0 1.0
15/05/2020
14.80
 151,330 14.68 14.84 14.72 3,150 2,000 0.0
14/05/2020
14.68
 1,094,730 14.92 15.31 14.68 22,930 50,000 -1.0
13/05/2020
14.92
 283,710 14.80 14.94 14.66 28,540 830 1.0
12/05/2020
14.80
 370,260 14.74 14.90 14.62 40,480 0 1.5
11/05/2020
14.74
 254,550 14.72 14.88 14.62 23,230 0 0.9
08/05/2020
14.72
 304,240 14.95 15.07 14.72 35,560 0 1.3
07/05/2020
14.95
 567,310 14.72 15.19 14.74 159,420 67,280 3.5
06/05/2020
14.72
 261,550 14.80 14.92 14.60 14,000 84,940 -2.6
05/05/2020
14.80
 87,930 14.70 14.84 14.60 15,730 0 0.6
04/05/2020
14.70
 289,090 14.99 15.07 14.56 19,570 2,890 0.6
29/04/2020
14.99
 1,209,670 14.60 15.27 14.60 415,200 0 15.8
28/04/2020
14.60
 384,100 14.44 14.80 14.44 12,730 2,790 0.4
27/04/2020
14.44
 292,260 14.22 14.52 14.07 6,290 91,010 -3.0
24/04/2020
14.22
 113,720 14.24 14.24 13.85 1,790 1,810 -0.0
23/04/2020
14.24
 317,350 14.13 14.76 14.17 3,000 59,550 -2.1
22/04/2020
14.13
 330,230 14.36 14.60 13.89 1,300 49,610 -1.7
21/04/2020
14.36
 674,930 14.36 15.19 14.36 910 124,430 -4.5
20/04/2020
14.36
 138,120 14.17 14.40 14.09 910 710 0.0
17/04/2020
14.17
 201,320 13.51 14.32 13.38 840 1,130 -0.0
16/04/2020
13.51
 71,670 13.51 13.57 13.38 7,400 0 0.3
15/04/2020
13.51
 89,060 13.57 13.97 13.34 9,860 0 0.3
14/04/2020
13.57
 141,290 13.67 13.67 13.22 46,510 30,140 0.6
13/04/2020
13.67
 209,370 13.65 13.81 13.63 51,920 1,400 1.8
10/04/2020
13.65
 138,650 13.42 13.71 13.42 57,160 0 2.0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/04/2020
13.42
 207,010 13.02 13.49 13.02 5,740 0 0.2
08/04/2020
13.02
 86,830 12.91 13.21 12.83 7,820 0 0.3
07/04/2020
12.91
 10,090 12.94 13.02 12.83 0 0 0
06/04/2020
12.94
 174,340 12.54 12.94 12.56 23,730 50,000 -0.9
03/04/2020
12.54
 85,730 12.47 12.79 12.52 20 400 -0.0
01/04/2020
12.47
 104,260 12.26 12.56 12.26 0 870 -0.0
31/03/2020
12.26
 161,750 11.87 12.37 11.68 71,140 1,370 2.2
30/03/2020
11.87
 202,290 12.52 12.52 11.72 12,330 100,000 -2.7
27/03/2020
12.52
 68,250 12.56 12.62 12.26 3,920 13,980 -0.3
26/03/2020
12.56
 42,310 13.06 13.10 12.52 6,050 1,100 0.2
25/03/2020
13.06
 97,280 12.26 13.10 12.26 11,760 14,870 -0.1
24/03/2020
12.26
 256,860 12.12 12.26 11.91 13,480 350 0.4
23/03/2020
12.12
 306,020 13.02 13.02 12.12 0 6,360 -0.2
20/03/2020
13.02
 163,550 13.02 13.37 12.66 3,160 7,100 -0.1
19/03/2020
13.02
 231,220 13.37 13.37 12.98 100 8,030 -0.3
18/03/2020
13.37
 173,800 13.65 13.75 13.37 100 8,030 -0.3
17/03/2020
13.65
 362,460 14.21 14.21 13.44 0 8,200 -0.3
16/03/2020
14.21
 171,790 14.71 14.71 14.09 0 15,620 -0.6
13/03/2020
14.71
 293,160 14.21 14.90 13.83 0 89,160 -3.2
12/03/2020
14.21
 707,890 14.59 14.59 14.06 0 187,920 -7.0
11/03/2020
14.59
 112,890 14.74 14.78 13.98 129,000 1,380 4.6
10/03/2020
14.74
 113,690 14.32 14.74 14.17 4,360 500 0.1
09/03/2020
14.32
 336,290 15.34 15.34 14.29 17,660 87,640 -2.6
06/03/2020
15.34
 338,140 15.09 15.47 15.09 150,040 62,800 3.5
05/03/2020
15.09
 270,810 14.73 15.30 14.73 107,130 36,400 2.8
04/03/2020
14.73
 147,300 14.74 14.78 14.36 430 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |