CTCP Đông Hải Bến Tre (dhc)

33.85
0.05
(0.15%)
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
(2025-12-29) 		0.70 2.10% 6,727,300 -425,600 -15.1
33.30
34.95
33.80
2 tháng
(2025-12-01) 		1.25 3.82% 12,071,900 -624,600 -21.5
32.05
34.95
33.80
3 tháng
(2025-10-30) 		-1.25 -3.55% 16,698,400 -1,171,900 -40.2
32.05
35.25
33.80
6 tháng
(2025-08-01) 		3.98 13.27% 41,803,700 -619,380 -26.2
29.73
36.77
33.80
12 tháng
(2025-02-03) 		6.79 24.94% 75,609,500 -4,683,707 -142.8
20.16
36.77
33.80
24 tháng
(2024-02-15) 		1.72 5.33% 149,899,200 -2,971,251 -68.2
20.16
36.77
33.80
36 tháng
(2023-02-13) 		8.80 34.94% 204,977,200 -261,775 46.5
20.16
36.77
33.80
60 tháng
(2021-02-23) 		0.38 1.14% 345,277,300 3,021,005 323.5
18.97
55.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |