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)
09/03/2016
6.62
 183,540 6.62 6.75 6.62 0 0 0
08/03/2016
6.62
 28,160 6.67 6.75 6.62 0 0 0
07/03/2016
6.67
 89,160 6.92 6.92 6.67 0 0 0
04/03/2016
6.92
 78,300 6.81 7.03 6.69 0 0 0
03/03/2016
6.81
 30,340 6.92 6.96 6.77 0 0 0
02/03/2016
6.92
 80,180 6.77 7.09 6.79 14,600 10 0.5
01/03/2016
6.77
 496,380 6.35 6.77 6.39 3,020 480 0.1
29/02/2016
6.35
 101,480 6.35 6.37 6.32 0 5,000 -0.1
26/02/2016
6.35
 26,890 6.26 6.37 6.26 20 0 0.0
25/02/2016
6.26
 80,980 6.24 6.30 6.24 1,000 0 0.0
24/02/2016
6.24
 106,120 6.32 6.35 6.20 900 0 0.0
23/02/2016
6.32
 113,220 6.30 6.32 6.24 0 16,040 -0.5
22/02/2016
6.30
 66,610 6.28 6.32 6.24 2,000 23,280 -0.6
19/02/2016
6.28
 77,120 6.30 6.37 6.24 180 17,000 -0.5
18/02/2016
6.30
 26,270 6.30 6.37 6.30 4,360 8,000 -0.1
17/02/2016
6.30
 159,590 6.26 6.39 6.22 58,000 11,000 1.4
16/02/2016
6.26
 110,430 6.37 6.49 6.26 185,300 221,200 -1.1
15/02/2016
6.37
 1,430 6.28 6.47 6.28 30 0 0.0
05/02/2016
6.28
 55,310 6.30 6.32 6.28 0 0 0
04/02/2016
6.30
 25,450 6.32 6.35 6.30 0 0 0
03/02/2016
6.32
 1,340 6.45 6.81 6.32 240 0 0.0
02/02/2016
6.45
 15,290 6.39 6.47 6.30 9,100 0 0.3
01/02/2016
6.39
 139,300 6.35 6.47 6.28 74,000 0 2.2
29/01/2016
6.35
 41,550 6.35 6.37 6.32 30 0 0.0
28/01/2016
6.35
 42,500 6.32 6.35 6.28 0 0 0
27/01/2016
6.32
 103,540 6.32 6.52 6.28 0 0 0
26/01/2016
6.32
 138,980 6.32 6.37 6.28 0 0 0
25/01/2016
6.32
 89,730 6.41 6.41 6.28 27,750 0 0.8
22/01/2016
6.41
 39,190 6.47 6.47 6.18 0 0 0
21/01/2016
6.47
 61,520 6.32 6.49 6.35 0 4,000 -0.1
20/01/2016
6.32
 7,270 6.22 6.32 6.15 10 0 0.0
19/01/2016
6.22
 84,490 6.22 6.28 6.13 54,000 0 1.6
18/01/2016
6.22
 58,170 6.28 6.28 5.98 22,660 0 0.7
15/01/2016
6.28
 42,330 6.30 6.30 6.22 24,910 0 0.7
14/01/2016
6.30
 70,440 6.30 6.30 6.18 20,000 0 0.6
13/01/2016
6.30
 77,360 6.24 6.35 6.24 31,820 500 0.9
12/01/2016
6.24
 72,520 6.05 6.24 6.11 12,340 0 0.4
11/01/2016
6.05
 74,990 6.03 6.13 6.03 0 0 0
08/01/2016
6.03
 19,600 6.00 6.03 6.03 0 0 0
07/01/2016
6.00
 12,800 6.11 6.30 6.00 120 0 0.0
06/01/2016
6.11
 62,250 5.98 6.13 6.05 7,000 0 0.2
05/01/2016
5.98
 59,030 5.96 5.98 5.94 54,350 0 1.5
04/01/2016
5.96
 59,870 5.98 6.13 5.92 850 0 0.0
31/12/2015
5.98
 204,630 5.79 5.98 5.79 130,000 0 3.6
30/12/2015
5.79
 24,430 5.90 5.92 5.79 20 0 0.0
29/12/2015
5.90
 25,160 5.94 5.94 5.90 0 0 0
28/12/2015
5.94
 245,220 5.96 5.98 5.94 0 0 0
25/12/2015
5.96
 98,740 6.07 6.07 5.92 0 0 0
24/12/2015
6.07
 52,100 5.86 6.07 5.83 0 2,550 -0.1
23/12/2015
5.86
 40,440 5.79 5.96 5.75 3,510 11,000 -0.2
22/12/2015
5.79
 165,120 5.75 5.79 5.75 0 0 0
21/12/2015
5.75
 150,810 5.71 5.75 5.69 0 0 0
18/12/2015
5.71
 84,230 5.73 5.75 5.71 0 34,370 -0.9
17/12/2015
5.73
 46,660 5.73 5.75 5.73 0 6,470 -0.2
16/12/2015
5.73
 68,360 5.73 5.83 5.56 150 29,260 -0.8
15/12/2015
5.73
 170,560 5.71 5.81 5.60 30 31,650 -0.8
14/12/2015
5.71
 39,310 5.75 5.75 5.64 0 0 0
11/12/2015
5.75
 27,430 5.81 5.81 5.66 20 0 0.0
10/12/2015
5.81
 66,530 5.81 5.81 5.66 190 20,000 -0.5
09/12/2015
5.81
 43,440 5.77 5.81 5.58 8,740 0 0.2
08/12/2015
5.77
 25,270 5.75 5.86 5.49 20 0 0.0
07/12/2015
5.75
 34,280 5.79 6.00 5.73 0 0 0
04/12/2015
5.79
 73,530 5.77 5.96 5.79 20 0 0.0
03/12/2015
5.77
 28,410 5.98 5.98 5.77 10 0 0.0
02/12/2015
5.98
 32,920 5.98 6.05 5.98 0 0 0
01/12/2015
5.98
 68,590 6.07 6.07 5.98 800 0 0.0
30/11/2015
6.07
 20,070 6.05 6.09 5.98 0 0 0
27/11/2015
6.05
 3,100 6.09 6.09 6.05 0 0 0
26/11/2015
6.09
 130,620 6.09 6.11 6.03 100,000 2,220 2.8
25/11/2015
6.09
 11,010 6.11 6.13 6.05 4,010 0 0.1
24/11/2015
6.11
 36,540 6.13 6.13 6.03 15,660 10 0.4
23/11/2015
6.13
 22,890 6.13 6.24 6.05 13,800 0 0.4
20/11/2015
6.13
 20,340 6.05 6.13 6.05 2,020 0 0.1
19/11/2015
6.05
 41,950 6.05 6.13 6.05 30 0 0.0
18/11/2015
6.05
 3,550 5.98 6.05 5.96 40 0 0.0
17/11/2015
5.98
 11,600 6.07 6.07 5.94 320 0 0.0
16/11/2015
6.07
 6,960 6.05 6.07 5.96 0 0 0
13/11/2015
6.05
 39,350 5.94 6.07 5.96 20 0 0.0
12/11/2015
5.94
 4,730 5.94 6.00 5.94 100 0 0.0
11/11/2015
5.94
 71,020 5.71 6.07 5.73 21,210 0 0.6
10/11/2015
5.71
 15,840 5.83 5.83 5.71 0 0 0
09/11/2015
5.83
 50,580 5.86 5.88 5.69 390 0 0.0
06/11/2015
5.86
 19,790 5.86 5.96 5.81 0 0 0
05/11/2015
5.86
 48,790 5.71 5.86 5.71 10 0 0.0
04/11/2015
5.71
 103,960 5.69 5.86 5.64 2,650 0 0.1
03/11/2015
5.69
 76,300 5.47 5.69 5.49 1,380 0 0.0
02/11/2015
5.47
 34,710 5.56 5.62 5.47 10 0 0.0
30/10/2015
5.56
 13,770 5.45 5.56 5.47 3,770 0 0.1
29/10/2015
5.45
 21,680 5.52 5.54 5.45 6,100 0 0.2
28/10/2015
5.52
 15,330 5.52 5.52 5.45 2,100 0 0.1
27/10/2015
5.52
 28,330 5.45 5.56 5.45 2,020 0 0.1
26/10/2015
5.45
 34,860 5.52 5.52 5.45 0 0 0
23/10/2015
5.52
 2,470 5.52 5.60 5.49 0 0 0
22/10/2015
5.52
 46,550 5.56 5.62 5.52 20,000 0 0.5
21/10/2015
5.56
 113,270 5.39 5.56 5.47 45,000 0 1.2
20/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2015
5.39
 80,640 5.34 5.56 5.28 2,050 0 0.1
19/10/2015
5.34
 145,360 5.28 5.43 5.28 350 0 0.0
16/10/2015
5.28
 62,400 5.26 5.32 5.26 5,000 0 0.1
15/10/2015
5.26
 19,330 5.24 5.26 5.24 0 0 0
14/10/2015
5.24
 22,130 5.20 5.24 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |