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)
11/11/2014
4.34
 1,089,670 4.31 4.47 4.29 1,000 0 0.0
10/11/2014
4.31
 360,510 4.20 4.34 4.20 8,000 0 0.2
07/11/2014
4.20
 225,300 4.16 4.20 4.09 307,000 30,610 6.6
06/11/2014
4.16
 210,990 4.16 4.18 4.09 15,000 0 0.3
05/11/2014
4.16
 466,280 4.01 4.18 4.08 81,790 0 1.9
04/11/2014
4.01
 684,450 3.79 4.04 3.79 1,480 0 0.0
03/11/2014
3.79
 267,220 3.69 3.88 3.69 0 0 0
31/10/2014
3.69
 94,570 3.62 3.69 3.58 0 2,000 -0.0
30/10/2014
3.62
 48,110 3.62 3.62 3.56 0 0 0
29/10/2014
3.62
 32,850 3.54 3.62 3.56 0 0 0
28/10/2014
3.54
 81,610 3.54 3.63 3.51 0 0 0
27/10/2014
3.54
 26,600 3.65 3.65 3.54 0 0 0
24/10/2014
3.65
 137,160 3.65 3.65 3.58 100,690 0 2.1
23/10/2014
3.65
 188,780 3.67 3.69 3.58 13,730 0 0.3
22/10/2014
3.67
 22,480 3.65 3.70 3.63 0 0 0
21/10/2014
3.65
 56,320 3.63 3.70 3.62 1,000 0 0.0
20/10/2014
3.63
 98,960 3.67 3.67 3.62 2,000 3,000 -0.0
17/10/2014
3.67
 72,490 3.72 3.72 3.58 19,360 0 0.4
16/10/2014
3.72
 111,100 3.76 3.76 3.62 39,370 0 0.8
15/10/2014
3.76
 146,400 3.62 3.77 3.67 45,720 0 1.0
14/10/2014
3.62
 293,000 3.81 3.85 3.62 0 3,500 -0.1
13/10/2014
3.81
 337,670 3.81 3.85 3.76 90 6,000 -0.1
10/10/2014
3.81
 292,540 3.86 3.86 3.81 102,600 0 2.2
09/10/2014
3.86
 142,970 3.85 3.90 3.81 65,900 0 1.4
08/10/2014
3.85
 263,020 3.76 3.86 3.76 106,000 0 2.3
07/10/2014
3.76
 54,650 3.72 3.77 3.70 0 0 0
06/10/2014
3.72
 79,610 3.79 3.79 3.69 0 2,000 -0.0
03/10/2014
3.79
 235,920 3.79 3.79 3.72 98,740 1,000 2.1
02/10/2014
3.79
 112,190 3.81 3.85 3.70 0 1,100 -0.0
01/10/2014
3.81
 127,200 3.76 3.85 3.79 0 0 0
30/09/2014
3.76
 202,100 3.67 3.90 3.67 1,000 0 0.0
29/09/2014
3.67
 63,080 3.70 3.70 3.67 0 0 0
26/09/2014
3.70
 161,200 3.76 3.77 3.70 2,000 0 0.0
25/09/2014
3.76
 255,310 3.72 3.76 3.67 0 0 0
24/09/2014
3.72
 213,520 3.63 3.74 3.62 69,060 0 1.4
23/09/2014
3.63
 80,590 3.63 3.67 3.62 25,070 0 0.5
22/09/2014
3.63
 78,560 3.58 3.72 3.63 700 0 0.0
19/09/2014
3.58
 113,420 3.54 3.67 3.51 0 0 0
18/09/2014
3.54
 489,730 3.58 3.72 3.54 10 45,000 -0.9
17/09/2014
3.58
 185,480 3.65 3.69 3.56 0 20,010 -0.4
16/09/2014
3.65
 111,530 3.74 3.76 3.53 0 5,030 -0.1
15/09/2014
3.74
 385,620 3.51 3.74 3.54 900 81,000 -1.7
12/09/2014
3.51
 206,470 3.47 3.53 3.44 0 0 0
11/09/2014
3.47
 78,720 3.40 3.54 3.40 30,000 30,000 0
10/09/2014
3.40
 131,190 3.28 3.46 3.28 0 0 0
09/09/2014
3.28
 210,480 3.40 3.46 3.24 0 0 0
08/09/2014
3.40
 212,420 3.46 3.53 3.37 0 0 0
05/09/2014
3.46
 209,000 3.35 3.51 3.35 1,050 0 0.0
04/09/2014
3.35
 309,560 3.24 3.40 3.24 1,530 0 0.0
03/09/2014
3.24
 72,790 3.21 3.24 3.19 0 0 0
29/08/2014
3.21
 106,580 3.19 3.24 3.19 0 1,500 -0.0
28/08/2014
3.19
 155,980 3.23 3.30 3.17 0 0 0
27/08/2014
3.23
 250,300 3.28 3.31 3.15 65,620 0 1.2
26/08/2014
3.28
 156,310 3.14 3.30 3.10 55,880 0 1.0
25/08/2014
3.14
 278,070 3.01 3.21 3.01 125,100 0 2.2
22/08/2014
3.01
 57,040 3.01 3.07 3.01 0 0 0
21/08/2014
3.01
 478,840 2.91 3.10 2.94 103,000 100,100 0.0
20/08/2014
2.91
 100,240 2.89 2.91 2.85 8,000 0 0.1
19/08/2014
2.89
 117,140 2.89 2.89 2.85 10 0 0.0
18/08/2014
2.89
 115,290 2.91 2.91 2.85 14,000 0 0.2
15/08/2014
2.91
 34,030 2.89 2.91 2.87 100 0 0.0
14/08/2014
2.89
 60,470 2.87 2.89 2.85 0 0 0
13/08/2014
2.87
 88,530 2.91 2.92 2.87 0 0 0
12/08/2014
2.91
 77,710 2.98 2.99 2.87 0 0 0
11/08/2014
2.98
 41,330 2.92 2.98 2.87 260 0 0.0
08/08/2014
2.92
 96,230 2.92 2.94 2.91 0 0 0
07/08/2014
2.92
 89,730 2.87 2.92 2.76 0 0 0
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/08/2014
2.87
 100,090 2.84 2.92 2.84 223,800 218,400 0.1
05/08/2014
2.84
 297,360 2.75 2.84 2.77 34,000 0 0.6
04/08/2014
2.75
 55,970 2.75 2.79 2.70 9,600 0 0.2
01/08/2014
2.75
 59,420 2.72 2.75 2.69 200 0 0.0
31/07/2014
2.72
 34,130 2.69 2.75 2.67 2,100 0 0.0
30/07/2014
2.69
 43,040 2.69 2.75 2.69 1,600 0 0.0
29/07/2014
2.69
 46,540 2.70 2.74 2.69 0 0 0
28/07/2014
2.70
 130,500 2.80 2.80 2.65 10,100 0 0.2
25/07/2014
2.80
 97,250 2.82 2.84 2.74 0 0 0
24/07/2014
2.82
 43,980 2.77 2.84 2.79 0 0 0
23/07/2014
2.77
 281,090 2.69 2.82 2.70 0 0 0
22/07/2014
2.69
 61,090 2.67 2.72 2.69 0 0 0
21/07/2014
2.67
 91,940 2.67 2.74 2.65 1,050 0 0.0
18/07/2014
2.67
 44,670 2.67 2.69 2.64 0 0 0
17/07/2014
2.67
 70,760 2.62 2.67 2.62 0 0 0
16/07/2014
2.62
 102,550 2.70 2.72 2.62 0 0 0
15/07/2014
2.70
 176,730 2.64 2.72 2.60 50 0 0.0
14/07/2014
2.64
 34,720 2.59 2.64 2.59 20 0 0.0
11/07/2014
2.59
 17,300 2.60 2.67 2.54 30 0 0.0
10/07/2014
2.60
 146,180 2.62 2.65 2.52 18,650 0 0.3
09/07/2014
2.62
 56,960 2.65 2.67 2.62 0 0 0
08/07/2014
2.65
 190,900 2.65 2.70 2.62 71,000 0 1.1
07/07/2014
2.65
 156,290 2.57 2.74 2.57 590 0 0.0
04/07/2014
2.57
 141,530 2.49 2.60 2.49 29,000 0 0.4
03/07/2014
2.49
 128,780 2.47 2.49 2.45 170 0 0.0
02/07/2014
2.47
 63,450 2.45 2.47 2.44 0 0 0
01/07/2014
2.45
 16,340 2.45 2.50 2.44 0 0 0
30/06/2014
2.45
 222,590 2.42 2.50 2.40 35,020 0 0.5
27/06/2014
2.42
 109,620 2.39 2.44 2.39 0 0 0
26/06/2014
2.39
 83,780 2.42 2.42 2.39 0 0 0
25/06/2014
2.42
 30,650 2.39 2.47 2.39 200 0 0.0
24/06/2014
2.39
 7,050 2.39 2.44 2.35 10 0 0.0
23/06/2014
2.39
 12,170 2.39 2.44 2.35 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |