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)
15/07/2015
4.56
 243,830 4.54 4.69 4.56 89,000 0 2.2
14/07/2015
4.54
 11,000 4.54 4.54 4.51 0 0 0
13/07/2015
4.54
 48,250 4.51 4.54 4.51 4,260 0 0.1
10/07/2015
4.51
 114,510 4.52 4.52 4.51 0 0 0
09/07/2015
4.52
 146,920 4.56 4.56 4.51 30 20 0.0
08/07/2015
4.56
 125,720 4.56 4.58 4.51 0 0 0
07/07/2015
4.56
 166,620 4.56 4.60 4.51 0 0 0
06/07/2015
4.56
 129,180 4.56 4.60 4.52 250,000 250,000 0
03/07/2015
4.56
 75,700 4.56 4.65 4.56 110 0 0.0
02/07/2015
4.56
 122,480 4.51 4.56 4.51 0 0 0
01/07/2015
4.51
 106,690 4.56 4.56 4.41 100,000 0 2.5
30/06/2015
4.56
 196,690 4.45 4.62 4.41 71,000 200 1.7
29/06/2015
4.45
 45,130 4.49 4.51 4.43 0 0 0
26/06/2015
4.49
 110,920 4.47 4.51 4.45 0 0 0
25/06/2015
4.47
 72,390 4.49 4.49 4.45 250 0 0.0
24/06/2015
4.49
 236,190 4.47 4.58 4.49 5,000 0 0.1
23/06/2015
4.47
 22,060 4.47 4.51 4.47 0 0 0
22/06/2015
4.47
 33,560 4.52 4.52 4.47 0 0 0
19/06/2015
4.52
 447,910 4.36 4.58 4.39 132,650 0 3.2
18/06/2015
4.36
 62,700 4.36 4.39 4.34 0 0 0
17/06/2015
4.36
 82,280 4.39 4.39 4.34 0 0 0
16/06/2015
4.39
 308,430 4.39 4.45 4.39 132,800 0 3.1
15/06/2015
4.39
 190,250 4.37 4.47 4.36 38,050 10,000 0.7
12/06/2015
4.37
 432,710 4.19 4.41 4.21 219,600 0 5.1
11/06/2015
4.19
 115,000 4.24 4.24 4.15 8,800 0 0.2
10/06/2015
4.24
 99,650 4.21 4.24 4.17 0 5,000 -0.1
09/06/2015
4.21
 143,400 4.23 4.23 4.17 0 0 0
08/06/2015
4.23
 185,230 4.26 4.28 4.08 100 0 0.0
05/06/2015
4.26
 293,810 4.06 4.30 4.06 0 2,000 -0.0
04/06/2015
4.06
 77,100 4.15 4.17 4.06 0 0 0
03/06/2015
4.15
 120,300 4.10 4.23 4.10 0 0 0
02/06/2015
4.10
 530,060 3.97 4.15 3.97 22,900 68,370 -1.0
01/06/2015
3.97
 188,870 3.82 4.00 3.84 7,100 0 0.2
29/05/2015
3.82
 71,850 3.87 3.87 3.80 0 6,700 -0.1
28/05/2015
3.87
 16,600 3.87 3.87 3.76 0 7,930 -0.2
27/05/2015
3.87
 12,880 3.87 3.87 3.82 0 0 0
26/05/2015
3.87
 24,180 3.80 3.89 3.80 0 0 0
25/05/2015
3.80
 16,670 3.91 3.91 3.80 0 0 0
22/05/2015
3.91
 29,920 4.00 4.00 3.80 20 0 0.0
21/05/2015
4.00
 13,010 3.89 4.06 3.78 4,300 0 0.1
20/05/2015
3.89
 24,670 3.70 3.93 3.67 4,420 5,000 -0.0
19/05/2015
3.70
 2,220 3.69 3.70 3.69 0 0 0
18/05/2015
3.69
 16,800 3.70 3.70 3.57 4,550 0 0.1
15/05/2015
3.70
 29,330 3.65 3.74 3.59 5,550 0 0.1
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
3.65
 59,710 3.69 3.84 3.65 34,820 0 0.7
13/05/2015
3.69
 19,010 3.74 3.74 3.69 3,800 0 0.1
12/05/2015
3.74
 36,890 3.72 3.74 3.69 11,500 0 0.2
11/05/2015
3.72
 89,580 3.74 3.74 3.69 15,800 0 0.3
08/05/2015
3.74
 27,100 3.72 3.79 3.70 100 0 0.0
07/05/2015
3.72
 12,320 3.70 3.74 3.69 1,620 0 0.0
06/05/2015
3.70
 42,820 3.79 3.81 3.70 6,400 0 0.1
05/05/2015
3.79
 51,100 3.79 3.79 3.69 12,100 0 0.3
04/05/2015
3.79
 67,780 3.83 3.85 3.67 17,520 0 0.4
27/04/2015
3.83
 83,780 3.85 3.85 3.70 4,520 49,000 -0.9
24/04/2015
3.85
 6,730 3.83 3.86 3.79 150 0 0.0
23/04/2015
3.83
 40,460 3.79 3.85 3.77 0 0 0
22/04/2015
3.79
 33,860 3.79 3.85 3.77 0 0 0
21/04/2015
3.79
 77,480 3.81 3.85 3.79 0 0 0
20/04/2015
3.81
 240,710 3.77 3.90 3.79 0 0 0
17/04/2015
3.77
 187,360 3.79 3.79 3.76 120,000 210,000 -1.9
16/04/2015
3.79
 47,790 3.81 3.88 3.79 10 23,070 -0.5
15/04/2015
3.81
 112,260 3.81 3.85 3.79 0 76,930 -1.7
14/04/2015
3.81
 173,320 3.79 3.90 3.77 20 0 0.0
13/04/2015
3.79
 42,790 3.77 3.88 3.79 80 0 0.0
10/04/2015
3.77
 80,140 3.70 3.86 3.72 0 0 0
09/04/2015
3.70
 88,790 3.70 3.79 3.67 11,700 0 0.2
08/04/2015
3.70
 51,440 3.70 3.83 3.67 7,990 10 0.2
07/04/2015
3.70
 44,340 3.70 3.81 3.58 9,000 990 0.2
06/04/2015
3.70
 72,550 3.77 3.77 3.65 5,850 0 0.1
03/04/2015
3.77
 5,950 3.79 3.81 3.72 3,950 0 0.1
02/04/2015
3.79
 16,120 3.63 3.81 3.60 4,890 0 0.1
01/04/2015
3.63
 173,500 3.67 3.67 3.58 6,500 0 0.1
31/03/2015
3.67
 12,000 3.65 3.69 3.65 400 0 0.0
30/03/2015
3.65
 14,350 3.67 3.72 3.65 1,050 0 0.0
27/03/2015
3.67
 73,360 3.72 3.72 3.60 0 0 0
26/03/2015
3.72
 29,940 3.76 3.76 3.63 0 0 0
25/03/2015
3.76
 7,420 3.76 3.76 3.65 200 0 0.0
24/03/2015
3.76
 43,470 3.76 3.79 3.63 200 0 0.0
23/03/2015
3.76
 49,070 3.83 3.83 3.72 0 0 0
20/03/2015
3.83
 7,660 3.72 3.83 3.72 0 0 0
19/03/2015
3.72
 15,930 3.77 3.79 3.72 0 0 0
18/03/2015
3.77
 23,700 3.77 3.77 3.72 50 0 0.0
17/03/2015
3.77
 6,760 3.79 3.83 3.77 0 0 0
16/03/2015
3.79
 56,680 3.74 3.90 3.74 0 0 0
13/03/2015
3.74
 32,500 3.85 3.85 3.74 0 0 0
12/03/2015
3.85
 3,170 3.88 3.88 3.77 150 0 0.0
11/03/2015
3.88
 50,040 3.83 3.88 3.58 0 0 0
10/03/2015
3.83
 89,990 3.79 3.85 3.77 0 0 0
09/03/2015
3.79
 28,180 3.86 3.86 3.76 0 0 0
06/03/2015
3.86
 31,320 3.83 3.88 3.85 0 0 0
05/03/2015
3.83
 66,720 3.88 3.90 3.83 0 0 0
04/03/2015
3.88
 87,180 3.72 3.90 3.65 0 0 0
03/03/2015
3.72
 24,610 3.72 3.76 3.72 0 0 0
02/03/2015
3.72
 5,770 3.70 3.72 3.70 0 0 0
27/02/2015
3.70
 12,120 3.69 3.70 3.67 50 400 -0.0
26/02/2015
3.69
 13,000 3.67 3.69 3.67 0 0 0
25/02/2015
3.67
 11,830 3.67 3.69 3.67 0 0 0
24/02/2015
3.67
 18,110 3.67 3.72 3.67 0 0 0
13/02/2015
3.67
 14,600 3.67 3.72 3.65 2,600 0 0.1
12/02/2015
3.67
 42,090 3.69 3.69 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |