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)
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
11/02/2015
3.69
 5,650 3.70 3.70 3.65 0 0 0
10/02/2015
3.70
 75,650 3.65 3.70 3.62 550 0 0.0
09/02/2015
3.65
 32,130 3.70 3.72 3.65 1,350 0 0.0
06/02/2015
3.70
 30,610 3.62 3.70 3.60 1,000 0 0.0
05/02/2015
3.62
 31,120 3.63 3.63 3.58 0 0 0
04/02/2015
3.63
 21,310 3.58 3.63 3.54 0 0 0
03/02/2015
3.58
 122,740 3.62 3.62 3.54 0 0 0
02/02/2015
3.62
 172,360 3.63 3.63 3.58 0 0 0
30/01/2015
3.63
 93,250 3.63 3.63 3.56 0 0 0
29/01/2015
3.63
 12,780 3.69 3.69 3.63 0 0 0
28/01/2015
3.69
 67,610 3.69 3.69 3.63 10 0 0.0
27/01/2015
3.69
 55,620 3.79 3.79 3.65 0 0 0
26/01/2015
3.79
 6,840 3.79 3.79 3.74 100 0 0.0
23/01/2015
3.79
 116,670 3.72 3.79 3.72 41,070 0 0.9
22/01/2015
3.72
 98,770 3.72 3.72 3.69 27,400 0 0.6
21/01/2015
3.72
 17,760 3.72 3.74 3.70 5,750 0 0.1
20/01/2015
3.72
 35,050 3.77 3.81 3.72 10,400 0 0.2
19/01/2015
3.77
 20,910 3.85 3.85 3.77 6,100 0 0.1
16/01/2015
3.85
 13,400 3.83 3.85 3.74 0 0 0
15/01/2015
3.83
 59,620 3.81 3.83 3.72 0 0 0
14/01/2015
3.81
 14,640 3.81 3.90 3.70 0 0 0
13/01/2015
3.81
 70,580 3.69 3.85 3.63 0 0 0
12/01/2015
3.69
 39,520 3.74 3.74 3.69 0 0 0
09/01/2015
3.74
 2,560 3.81 3.81 3.74 0 0 0
08/01/2015
3.81
 31,970 3.72 3.81 3.69 0 0 0
07/01/2015
3.72
 66,780 3.65 3.72 3.67 0 0 0
06/01/2015
3.65
 53,190 3.76 3.81 3.62 0 0 0
05/01/2015
3.76
 123,330 3.65 3.77 3.67 0 0 0
31/12/2014
3.65
 20,610 3.56 3.77 3.65 0 0 0
30/12/2014
3.56
 60,100 3.53 3.72 3.56 0 8,000 -0.2
29/12/2014
3.53
 77,200 3.65 3.67 3.53 1,000 0 0.0
26/12/2014
3.65
 56,310 3.81 3.81 3.65 0 0 0
25/12/2014
3.81
 27,630 3.97 3.97 3.81 0 0 0
24/12/2014
3.97
 42,330 3.97 4.16 3.97 0 0 0
23/12/2014
3.97
 42,860 4.06 4.06 3.95 0 0 0
22/12/2014
4.06
 10,710 3.95 4.06 3.90 150 0 0.0
19/12/2014
3.95
 79,520 3.97 4.02 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |