CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2015
5.20
 67,030 5.24 5.32 5.20 0 0 0
12/10/2015
5.24
 42,120 5.18 5.34 5.20 0 0 0
09/10/2015
5.18
 67,710 5.26 5.28 5.18 0 0 0
08/10/2015
5.26
 97,430 5.22 5.30 5.20 0 50,830 -1.3
07/10/2015
5.22
 148,730 5.18 5.28 5.18 0 26,610 -0.7
06/10/2015
5.18
 150,860 5.10 5.24 5.12 0 24,420 -0.6
05/10/2015
5.10
 30,230 5.10 5.12 5.08 2,500 0 0.1
02/10/2015
5.10
 27,590 5.06 5.22 5.06 0 0 0
01/10/2015
5.06
 17,230 5.12 5.12 5.02 0 4,500 -0.1
30/09/2015
5.12
 5,230 5.12 5.14 5.10 0 0 0
29/09/2015
5.12
 20,330 5.10 5.16 5.04 0 0 0
28/09/2015
5.10
 4,090 5.12 5.12 5.04 0 0 0
25/09/2015
5.12
 29,880 4.98 5.12 5.00 0 7,000 -0.2
24/09/2015
4.98
 29,160 4.94 5.00 4.96 0 0 0
23/09/2015
4.94
 61,120 4.96 4.96 4.91 0 32,000 -0.8
22/09/2015
4.96
 46,450 4.98 4.98 4.91 0 0 0
21/09/2015
4.98
 35,030 4.98 4.98 4.73 0 0 0
18/09/2015
4.98
 42,240 4.91 4.98 4.85 1,360 0 0.0
17/09/2015
4.91
 32,670 4.89 4.91 4.81 0 0 0
16/09/2015
4.89
 8,710 4.89 5.00 4.73 680 0 0.0
15/09/2015
4.89
 12,280 4.85 5.00 4.71 140 0 0.0
14/09/2015
4.85
 127,500 4.81 4.85 4.73 0 0 0
11/09/2015
4.81
 100 4.87 4.87 4.81 0 0 0
10/09/2015
4.87
 5,860 4.89 4.89 4.71 10 0 0.0
09/09/2015
4.89
 6,110 4.81 4.89 4.81 10 0 0.0
08/09/2015
4.81
 20 4.71 4.81 4.81 0 0 0
07/09/2015
4.71
 33,030 4.71 4.71 4.65 0 0 0
04/09/2015
4.71
 119,370 4.79 4.79 4.71 400 0 0.0
03/09/2015
4.79
 73,280 4.79 4.87 4.71 0 0 0
01/09/2015
4.79
 31,690 4.81 5.02 4.73 30 0 0.0
31/08/2015
4.81
 21,020 4.81 4.81 4.77 0 0 0
28/08/2015
4.81
 36,850 4.81 4.87 4.75 640 0 0.0
27/08/2015
4.81
 7,020 4.77 4.83 4.73 4,910 0 0.1
26/08/2015
4.77
 32,750 4.69 4.79 4.69 0 0 0
25/08/2015
4.69
 72,470 4.61 4.71 4.44 0 0 0
24/08/2015
4.61
 229,300 4.94 4.94 4.61 100 0 0.0
21/08/2015
4.94
 86,810 4.91 4.94 4.83 0 0 0
20/08/2015
4.91
 27,020 5.12 5.12 4.91 0 0 0
19/08/2015
5.12
 97,870 5.08 5.22 4.94 10 82,000 -2.0
18/08/2015
5.08
 20,560 4.98 5.12 5.00 0 0 0
17/08/2015
4.98
 54,820 5.02 5.34 4.98 0 0 0
14/08/2015
5.02
 59,360 5.06 5.06 4.96 0 0 0
13/08/2015
5.06
 90,120 5.04 5.10 5.00 0 0 0
12/08/2015
5.04
 58,320 5.02 5.08 4.91 0 0 0
11/08/2015
5.02
 77,260 4.87 5.02 4.85 25,000 0 0.6
10/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/08/2015
4.87
 73,350 4.82 5.14 4.83 200 0 0.0
07/08/2015
4.82
 111,650 4.77 4.88 4.78 0 0 0
06/08/2015
4.77
 49,760 4.78 4.84 4.77 5,540 0 0.1
05/08/2015
4.78
 46,080 4.75 4.78 4.75 0 5,000 -0.1
04/08/2015
4.75
 69,110 4.78 4.78 4.73 0 0 0
03/08/2015
4.78
 121,870 4.84 4.84 4.69 0 0 0
31/07/2015
4.84
 53,000 4.82 4.88 4.82 0 0 0
30/07/2015
4.82
 36,600 4.84 4.88 4.82 0 0 0
29/07/2015
4.84
 52,500 4.91 5.03 4.84 1,470 0 0.0
28/07/2015
4.91
 190,040 4.84 4.91 4.82 0 3,300 -0.1
27/07/2015
4.84
 58,010 4.82 4.84 4.77 0 3,000 -0.1
24/07/2015
4.82
 57,310 4.84 4.86 4.78 5,000 100 0.1
23/07/2015
4.84
 84,550 4.78 4.88 4.75 0 900 -0.0
22/07/2015
4.78
 189,610 4.58 4.80 4.60 3,300 0 0.1
21/07/2015
4.58
 122,480 4.56 4.73 4.56 0 0 0
20/07/2015
4.56
 123,190 4.60 4.60 4.52 140 0 0.0
17/07/2015
4.60
 32,900 4.60 4.60 4.58 0 0 0
16/07/2015
4.60
 49,400 4.56 4.60 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |