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)
03/03/2020
14.74
 218,930 14.17 14.90 14.25 1,800 36,800 -1.3
02/03/2020
14.17
 195,200 13.81 14.21 13.75 6,800 14,230 -0.3
28/02/2020
13.81
 84,910 13.98 13.98 13.75 0 2,830 -0.1
27/02/2020
13.98
 178,850 13.77 14.15 13.77 0 800 -0.0
26/02/2020
13.77
 113,700 14.06 14.17 13.77 5,390 4,070 0.0
25/02/2020
14.06
 107,660 14.06 14.09 13.83 1,010 0 0.0
24/02/2020
14.06
 80,220 14.38 14.38 13.67 190 980 -0.0
21/02/2020
14.38
 57,090 14.38 14.44 14.34 0 2,220 -0.1
20/02/2020
14.38
 95,810 14.32 14.55 14.38 9,990 3,250 0.3
19/02/2020
14.32
 104,560 14.17 14.51 14.02 1,400 0 0.1
18/02/2020
14.17
 81,470 14.04 14.36 13.94 500 720 -0.0
17/02/2020
14.04
 138,750 14.25 14.40 14.04 350 30 0.0
14/02/2020
14.25
 292,850 14.63 14.63 14.17 25,640 106,840 -3.0
13/02/2020
14.63
 115,520 14.76 14.92 14.57 42,250 2,790 1.5
12/02/2020
14.76
 123,330 14.67 14.78 14.36 20,670 0 0.8
11/02/2020
14.67
 39,330 14.55 14.73 14.53 24,530 1,150 0.9
10/02/2020
14.55
 137,660 14.86 14.94 14.48 15,810 21,150 -0.2
07/02/2020
14.86
 148,760 14.94 15.05 14.86 21,300 3,120 0.7
06/02/2020
14.94
 88,290 14.90 15.09 14.74 0 8,240 -0.3
05/02/2020
14.90
 43,640 14.94 15.13 14.86 230 1,570 -0.1
04/02/2020
14.94
 114,680 15.32 15.32 14.78 10,870 6,090 0.2
03/02/2020
15.32
 425,750 15.13 15.32 14.09 61,960 1,580 2.3
31/01/2020
15.13
 216,530 15.74 15.74 15.01 15,580 7,790 0.3
30/01/2020
15.74
 176,570 15.78 16.14 15.66 3,380 6,010 -0.1
22/01/2020
15.78
 144,700 15.32 15.84 15.36 33,530 14,780 0.8
21/01/2020
15.32
 474,030 15.09 15.89 15.32 2,990 9,730 -0.3
20/01/2020
15.09
 44,560 15.07 15.13 14.94 0 2,980 -0.1
17/01/2020
15.07
 137,220 15.17 15.43 14.82 32,580 5,750 1.1
16/01/2020
15.17
 136,100 14.48 15.28 14.51 74,420 8,080 2.6
15/01/2020
14.48
 216,920 14.17 14.48 14.23 31,190 2,540 1.1
14/01/2020
14.17
 124,010 14.13 14.40 14.15 25,530 450 0.9
13/01/2020
14.13
 112,980 14.15 14.32 13.98 47,640 4,570 1.6
10/01/2020
14.15
 154,280 13.98 14.25 13.83 31,660 1,270 1.1
09/01/2020
13.98
 50,480 13.83 14.17 13.79 25,470 23,200 0.1
08/01/2020
13.83
 94,930 13.94 14.02 13.60 2,020 6,610 -0.2
07/01/2020
13.94
 219,780 14.25 14.25 13.67 3,300 6,330 -0.1
06/01/2020
14.25
 104,050 14.40 14.46 14.21 30,130 15,700 0.5
03/01/2020
14.40
 70,660 14.51 14.57 14.25 10 16,030 -0.6
02/01/2020
14.51
 97,330 14.51 14.90 14.34 30,000 7,130 0.9
31/12/2019
14.51
 138,000 14.51 14.67 14.44 0 1,880 -0.1
30/12/2019
14.51
 193,840 14.17 14.55 14.17 41,040 0 1.5
27/12/2019
14.17
 68,010 14.25 14.36 14.13 6,670 4,200 0.1
26/12/2019
14.25
 159,060 14.25 14.53 14.00 33,190 1,150 1.2
25/12/2019
14.25
 377,390 14.73 14.84 14.09 1,000 14,880 -0.5
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
14.73
 576,130 14.40 14.94 13.98 30,320 6,280 0.9
23/12/2019
14.40
 310,800 14.57 14.85 14.34 30,550 10,110 0.8
20/12/2019
14.57
 135,150 14.55 14.66 14.47 0 2,100 -0.1
19/12/2019
14.55
 40,980 14.47 14.74 14.33 0 5,020 -0.2
18/12/2019
14.47
 71,280 14.79 14.79 14.47 740 2,580 -0.1
17/12/2019
14.79
 128,800 14.81 14.92 14.70 3,730 120 0.1
16/12/2019
14.81
 180,280 14.66 14.89 14.36 45,880 300 1.8
13/12/2019
14.66
 511,560 15.30 15.65 14.55 12,860 12,500 0.0
12/12/2019
15.30
 227,800 15.74 15.74 15.15 1,660 3,530 -0.1
11/12/2019
15.74
 110,840 15.89 15.89 15.71 0 2,330 -0.1
10/12/2019
15.89
 192,480 16.25 16.40 15.89 0 27,160 -1.2
09/12/2019
16.25
 263,420 15.85 16.38 15.85 14,600 43,400 -1.3
06/12/2019
15.85
 279,910 15.67 16.00 15.59 55,850 86,500 -1.3
05/12/2019
15.67
 162,080 15.74 15.78 15.48 6,630 20,710 -0.6
04/12/2019
15.74
 379,560 15.67 15.82 15.59 587,290 26,440 23.7
03/12/2019
15.67
 347,870 15.41 15.85 15.30 39,700 4,420 1.5
02/12/2019
15.41
 479,370 14.81 15.41 14.75 12,470 3,400 0.4
29/11/2019
14.81
 103,420 14.66 14.83 14.62 32,190 0 1.3
28/11/2019
14.66
 114,170 14.74 14.74 14.55 16,480 2,300 0.6
27/11/2019
14.74
 152,830 14.72 14.83 14.59 5,240 2,800 0.1
26/11/2019
14.72
 278,160 14.74 14.85 14.62 28,980 910 1.1
25/11/2019
14.74
 133,740 14.66 14.89 14.36 427,220 3,350 16.8
22/11/2019
14.66
 133,490 14.83 14.92 14.59 213,700 6,020 8.3
21/11/2019
14.83
 270,370 14.83 15.03 14.70 7,150 11,920 -0.2
20/11/2019
14.83
 282,070 14.31 14.92 14.36 324,240 182,910 5.6
19/11/2019
14.31
 176,810 14.44 14.74 14.31 4,940 5,010 -0.0
18/11/2019
14.44
 157,100 14.47 14.55 14.25 8,260 0 0.3
15/11/2019
14.47
 80,600 14.36 14.62 14.23 183,140 180,010 0.1
14/11/2019
14.36
 249,020 14.87 14.87 14.36 28,080 30,010 -0.1
13/11/2019
14.87
 165,970 14.85 14.92 14.55 28,430 2,180 1.0
12/11/2019
14.85
 297,840 14.62 14.90 14.55 63,330 43,100 0.8
11/11/2019
14.62
 185,570 14.55 14.70 13.99 9,020 20,000 -0.4
08/11/2019
14.55
 298,340 14.03 14.55 13.88 44,710 30 1.7
07/11/2019
14.03
 114,890 14.18 14.18 13.92 1,430 1,130 0.0
06/11/2019
14.18
 96,390 14.14 14.19 14.03 28,910 0 1.1
05/11/2019
14.14
 94,350 14.31 14.31 14.08 27,750 0 1.1
04/11/2019
14.31
 346,490 14.06 14.34 14.08 34,420 2,250 1.2
01/11/2019
14.06
 270,790 13.58 14.10 13.58 17,570 0 0.7
31/10/2019
13.58
 231,420 13.19 13.58 13.24 12,580 0 0.5
30/10/2019
13.19
 108,590 13.17 13.24 13.09 25,200 0 0.9
29/10/2019
13.17
 132,800 13.21 13.24 13.13 0 0 0
28/10/2019
13.21
 135,340 13.06 13.28 13.06 1,870 17,390 -0.5
25/10/2019
13.06
 100,790 12.98 13.17 12.95 0 15,010 -0.5
24/10/2019
12.98
 162,110 13.02 13.02 12.91 0 0 0
23/10/2019
13.02
 115,630 12.95 13.04 12.91 30,000 1,620 1.0
22/10/2019
12.95
 98,060 12.98 13.06 12.91 30,000 0 1.0
21/10/2019
12.98
 107,560 13.06 13.17 12.95 0 0 0
18/10/2019
13.06
 66,820 13.02 13.09 12.95 30,000 5,000 0.9
17/10/2019
13.02
 91,640 13.06 13.09 12.96 40,080 2,070 1.3
16/10/2019
13.06
 117,470 13.06 13.13 12.98 70,000 0 2.5
15/10/2019
13.06
 93,850 13.02 13.36 12.95 200 0 0.0
14/10/2019
13.02
 60,930 13.11 13.15 12.93 0 0 0
11/10/2019
13.11
 53,060 12.91 13.13 12.80 0 0 0
10/10/2019
12.91
 132,320 13.02 13.21 12.91 0 0 0
09/10/2019
13.02
 111,760 12.68 13.13 12.57 0 0 0
08/10/2019
12.68
 90,380 12.80 12.91 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |