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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |