CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |