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)
20/12/2016
9.08
 48,740 9.08 9.13 9.07 43,740 0 1.7
19/12/2016
9.08
 38,510 9.08 9.13 8.84 36,530 6,500 1.1
16/12/2016
9.08
 5,010 9.13 9.13 9.03 10 0 0.0
15/12/2016
9.13
 17,310 9.03 9.13 8.89 120 0 0.0
14/12/2016
9.03
 5,490 9.13 9.13 8.89 0 0 0
13/12/2016
9.13
 12,000 9.01 9.13 9.13 12,000 0 0.5
12/12/2016
9.01
 6,610 9.13 9.42 9.01 40 0 0.0
09/12/2016
9.13
 45,870 8.79 9.13 8.79 195,020 422,083 -8.4
08/12/2016
8.79
 146,190 8.82 8.84 8.77 1,000 100,000 -3.6
07/12/2016
8.82
 76,960 8.84 8.89 8.70 10 40,510 -1.5
06/12/2016
8.84
 62,360 9.01 9.01 8.82 30 56,110 -2.1
05/12/2016
9.01
 85,380 9.08 9.21 8.91 670 72,660 -2.7
02/12/2016
9.08
 33,490 9.08 9.08 9.08 200 1,100 -0.0
01/12/2016
9.08
 28,320 9.01 9.08 8.96 0 0 0
30/11/2016
9.01
 30,500 8.94 9.11 8.94 0 0 0
29/11/2016
8.94
 15,550 8.91 9.50 8.94 10 0 0.0
28/11/2016
8.91
 31,510 8.96 8.96 8.89 0 0 0
25/11/2016
8.96
 27,610 9.11 9.11 8.96 140 0 0.0
24/11/2016
9.11
 1,010 9.01 9.12 9.11 610 0 0.0
23/11/2016
9.01
 6,920 8.96 9.12 8.89 30 0 0.0
22/11/2016
8.96
 75,840 9.13 9.18 8.96 420 0 0.0
21/11/2016
9.13
 780 9.13 9.13 9.13 0 0 0
18/11/2016
9.13
 27,170 9.13 9.25 9.03 40 0 0.0
17/11/2016
9.13
 46,590 9.13 9.25 9.13 120 0 0.0
16/11/2016
9.13
 17,190 9.13 9.13 9.08 120 0 0.0
15/11/2016
9.13
 35,240 9.08 9.13 9.06 210 4,000 -0.1
14/11/2016
9.08
 67,490 9.13 9.23 9.03 40 48,660 -1.8
11/11/2016
9.13
 10,620 9.20 9.25 9.13 50 0 0.0
10/11/2016
9.20
 21,230 9.13 9.21 9.13 30 15,000 -0.6
09/11/2016
9.13
 22,110 9.15 9.15 8.65 40 0 0.0
08/11/2016
9.15
 12,500 9.15 9.15 9.13 5,000 1,250 0.1
07/11/2016
9.15
 3,580 9.11 9.17 9.03 70 0 0.0
04/11/2016
9.11
 5,160 9.18 9.18 8.79 30 0 0.0
03/11/2016
9.18
 29,860 9.25 9.31 8.86 10 0 0.0
02/11/2016
9.25
 77,360 9.15 9.37 8.99 20 7,000 -0.3
01/11/2016
9.15
 32,960 9.44 9.49 9.15 3,000 0 0.1
31/10/2016
9.44
 28,670 9.49 9.49 9.35 30 2,000 -0.1
28/10/2016
9.49
 8,290 9.49 9.61 9.42 5,560 0 0.2
27/10/2016
9.49
 31,610 9.49 9.51 8.91 3,920 0 0.2
26/10/2016
9.49
 18,850 9.39 9.51 9.41 1,610 0 0.1
25/10/2016
9.39
 20,460 9.37 9.49 9.37 5,130 0 0.2
24/10/2016
9.37
 20,630 9.59 9.59 9.35 30 0 0.0
21/10/2016
9.59
 26,900 9.51 9.63 9.37 0 0 0
20/10/2016
9.51
 30,740 9.56 9.71 9.44 30 4,000 -0.2
19/10/2016
9.56
 14,950 9.56 9.61 9.51 0 0 0
18/10/2016
9.56
 28,320 9.78 9.78 9.51 1,710 5,710 -0.2
17/10/2016
9.78
 142,450 9.73 9.78 9.61 86,050 0 3.4
14/10/2016
9.73
 57,440 9.56 9.73 9.56 9,000 110 0.4
13/10/2016
9.56
 186,190 9.49 9.68 9.37 98,920 96,000 0.1
12/10/2016
9.49
 58,110 9.56 9.56 9.37 32,090 0 1.3
11/10/2016
9.56
 156,230 9.47 9.61 9.37 133,020 0 5.2
10/10/2016
9.47
 94,420 9.49 9.61 9.33 10 0 0.0
07/10/2016
9.49
 168,390 9.32 9.49 9.19 151,080 1,050 5.8
06/10/2016
9.32
 192,840 9.33 9.35 9.15 0 0 0
05/10/2016
9.33
 220,290 9.18 9.37 9.03 26,060 0 1.0
04/10/2016
9.18
 401,100 8.96 9.25 8.89 400,000 0 15.2
03/10/2016
8.96
 237,680 8.59 9.03 8.60 41,910 0 1.6
30/09/2016
8.59
 44,450 8.48 8.60 8.44 0 0 0
29/09/2016
8.48
 96,500 8.48 8.61 8.41 0 0 0
28/09/2016
8.48
 47,510 8.62 8.62 8.48 5,000 0 0.2
27/09/2016
8.62
 38,440 8.65 8.65 8.48 50 0 0.0
26/09/2016
8.65
 78,340 8.65 8.65 8.48 3,200 0 0.1
23/09/2016
8.65
 22,190 8.65 8.76 8.55 10 0 0.0
22/09/2016
8.65
 95,530 8.58 8.67 8.58 0 0 0
21/09/2016
8.58
 416,360 8.31 8.65 8.29 10 40 -0.0
20/09/2016
8.31
 152,340 8.29 8.36 8.22 0 670 -0.0
19/09/2016
8.29
 40,150 8.14 8.29 8.14 0 20 -0.0
16/09/2016
8.14
 38,650 8.17 8.36 8.14 10,360 0 0.4
15/09/2016
8.17
 68,070 8.17 8.17 8.17 0 0 0
14/09/2016
8.17
 39,520 8.17 8.19 8.12 24,070 0 0.8
13/09/2016
8.17
 93,990 8.17 8.40 8.13 57,510 0 2.0
12/09/2016
8.17
 33,800 8.29 8.40 8.17 10,130 0 0.3
09/09/2016
8.29
 96,790 8.29 8.43 8.29 10,000 20 0.3
08/09/2016
8.29
 19,300 8.14 8.38 8.12 40 0 0.0
07/09/2016
8.14
 93,620 8.17 8.22 8.05 54,400 9,900 1.5
06/09/2016
8.17
 139,970 8.29 8.38 8.17 26,440 0 0.9
05/09/2016
8.29
 14,090 8.41 8.41 8.29 10 0 0.0
01/09/2016
8.41
 43,150 8.31 8.50 8.34 3,000 0 0.1
31/08/2016
8.31
 95,400 8.31 8.31 8.17 0 0 0
30/08/2016
8.31
 39,410 8.31 8.31 8.14 0 0 0
29/08/2016
8.31
 103,410 8.41 8.41 8.17 50 0 0.0
26/08/2016
8.41
 79,680 8.41 8.46 8.34 10 0 0.0
25/08/2016
8.41
 58,150 8.43 8.50 8.31 0 0 0
24/08/2016
8.43
 98,470 8.46 8.46 8.31 10 0 0.0
23/08/2016
8.46
 78,270 8.43 8.50 8.34 1,270 0 0.0
22/08/2016
8.43
 94,880 8.53 8.58 8.36 27,800 3,000 0.9
19/08/2016
8.53
 58,350 8.53 8.53 8.41 11,370 0 0.4
18/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/08/2016
8.53
 132,100 8.52 9.11 8.36 16,020 0 0.6
17/08/2016
8.52
 238,660 8.56 8.56 8.37 41,900 60,520 -0.7
16/08/2016
8.56
 202,420 8.62 8.62 8.56 59,430 20 2.4
15/08/2016
8.62
 116,640 8.65 8.65 8.58 39,740 0 1.6
12/08/2016
8.65
 96,760 8.65 8.67 8.56 58,120 0 2.4
11/08/2016
8.65
 114,090 8.62 8.67 8.60 41,670 0 1.7
10/08/2016
8.62
 53,750 8.62 8.62 8.54 25,170 1,040 1.0
09/08/2016
8.62
 147,680 8.54 8.62 8.52 90,180 60 3.6
08/08/2016
8.54
 216,420 8.30 8.58 8.28 114,180 0 4.6
05/08/2016
8.30
 37,310 8.30 8.35 8.30 22,940 0 0.9
04/08/2016
8.30
 84,270 8.30 8.30 8.20 22,750 0 0.9
03/08/2016
8.30
 71,700 8.37 8.37 8.13 24,410 0 0.9
02/08/2016
8.37
 112,510 8.37 8.37 8.20 25,000 49,580 -1.0

Chính sách bảo mật | Điều khoản sử dụng |