CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2014
3.55
 82,920 3.61 3.61 3.53 0 0 0
10/12/2014
3.61
 61,520 3.56 3.66 3.50 0 0 0
09/12/2014
3.56
 160,920 3.73 3.73 3.48 0 0 0
08/12/2014
3.73
 20,470 3.73 3.73 3.66 100 0 0.0
05/12/2014
3.73
 62,550 3.73 3.78 3.69 100 0 0.0
04/12/2014
3.73
 153,860 3.61 3.80 3.67 0 0 0
03/12/2014
3.61
 29,010 3.61 3.64 3.59 0 0 0
02/12/2014
3.61
 35,230 3.62 3.69 3.61 0 0 0
01/12/2014
3.62
 34,690 3.59 3.66 3.55 0 0 0
28/11/2014
3.59
 71,700 3.61 3.62 3.56 0 0 0
27/11/2014
3.61
 93,010 3.59 3.61 3.45 0 0 0
26/11/2014
3.59
 77,630 3.61 3.69 3.58 0 0 0
25/11/2014
3.61
 62,140 3.61 3.69 3.59 0 0 0
24/11/2014
3.61
 166,420 3.66 3.66 3.58 0 0 0
21/11/2014
3.66
 168,530 3.75 3.80 3.64 0 0 0
20/11/2014
3.75
 120,790 3.66 3.75 3.61 0 0 0
19/11/2014
3.66
 100,890 3.67 3.67 3.62 0 1,000 -0.0
18/11/2014
3.67
 239,760 3.72 3.73 3.62 0 2,000 -0.0
17/11/2014
3.72
 100,270 3.76 3.78 3.72 0 0 0
14/11/2014
3.76
 274,350 3.81 3.81 3.69 0 0 0
13/11/2014
3.81
 169,220 3.84 3.86 3.81 38,000 0 0.9
12/11/2014
3.84
 224,210 3.84 3.89 3.81 64,940 0 1.6
11/11/2014
3.84
 1,089,670 3.81 3.95 3.80 1,000 0 0.0
10/11/2014
3.81
 360,510 3.72 3.84 3.72 8,000 0 0.2
07/11/2014
3.72
 225,300 3.69 3.72 3.62 307,000 30,610 6.6
06/11/2014
3.69
 210,990 3.69 3.70 3.62 15,000 0 0.3
05/11/2014
3.69
 466,280 3.55 3.70 3.61 81,790 0 1.9
04/11/2014
3.55
 684,450 3.36 3.58 3.36 1,480 0 0.0
03/11/2014
3.36
 267,220 3.26 3.44 3.26 0 0 0
31/10/2014
3.26
 94,570 3.20 3.26 3.17 0 2,000 -0.0
30/10/2014
3.20
 48,110 3.20 3.20 3.15 0 0 0
29/10/2014
3.20
 32,850 3.14 3.20 3.15 0 0 0
28/10/2014
3.14
 81,610 3.14 3.22 3.11 0 0 0
27/10/2014
3.14
 26,600 3.23 3.23 3.14 0 0 0
24/10/2014
3.23
 137,160 3.23 3.23 3.17 100,690 0 2.1
23/10/2014
3.23
 188,780 3.25 3.26 3.17 13,730 0 0.3
22/10/2014
3.25
 22,480 3.23 3.28 3.22 0 0 0
21/10/2014
3.23
 56,320 3.22 3.28 3.20 1,000 0 0.0
20/10/2014
3.22
 98,960 3.25 3.25 3.20 2,000 3,000 -0.0
17/10/2014
3.25
 72,490 3.29 3.29 3.17 19,360 0 0.4
16/10/2014
3.29
 111,100 3.33 3.33 3.20 39,370 0 0.8
15/10/2014
3.33
 146,400 3.20 3.34 3.25 45,720 0 1.0
14/10/2014
3.20
 293,000 3.37 3.40 3.20 0 3,500 -0.1
13/10/2014
3.37
 337,670 3.37 3.40 3.33 90 6,000 -0.1
10/10/2014
3.37
 292,540 3.42 3.42 3.37 102,600 0 2.2
09/10/2014
3.42
 142,970 3.40 3.45 3.37 65,900 0 1.4
08/10/2014
3.40
 263,020 3.33 3.42 3.33 106,000 0 2.3
07/10/2014
3.33
 54,650 3.29 3.34 3.28 0 0 0
06/10/2014
3.29
 79,610 3.36 3.36 3.26 0 2,000 -0.0
03/10/2014
3.36
 235,920 3.36 3.36 3.29 98,740 1,000 2.1
02/10/2014
3.36
 112,190 3.37 3.40 3.28 0 1,100 -0.0
01/10/2014
3.37
 127,200 3.33 3.40 3.36 0 0 0
30/09/2014
3.33
 202,100 3.25 3.45 3.25 1,000 0 0.0
29/09/2014
3.25
 63,080 3.28 3.28 3.25 0 0 0
26/09/2014
3.28
 161,200 3.33 3.34 3.28 2,000 0 0.0
25/09/2014
3.33
 255,310 3.29 3.33 3.25 0 0 0
24/09/2014
3.29
 213,520 3.22 3.31 3.20 69,060 0 1.4
23/09/2014
3.22
 80,590 3.22 3.25 3.20 25,070 0 0.5
22/09/2014
3.22
 78,560 3.17 3.29 3.22 700 0 0.0
19/09/2014
3.17
 113,420 3.14 3.25 3.11 0 0 0
18/09/2014
3.14
 489,730 3.17 3.29 3.14 10 45,000 -0.9
17/09/2014
3.17
 185,480 3.23 3.26 3.15 0 20,010 -0.4
16/09/2014
3.23
 111,530 3.31 3.33 3.12 0 5,030 -0.1
15/09/2014
3.31
 385,620 3.11 3.31 3.14 900 81,000 -1.7
12/09/2014
3.11
 206,470 3.07 3.12 3.04 0 0 0
11/09/2014
3.07
 78,720 3.01 3.14 3.01 30,000 30,000 0
10/09/2014
3.01
 131,190 2.90 3.06 2.90 0 0 0
09/09/2014
2.90
 210,480 3.01 3.06 2.87 0 0 0
08/09/2014
3.01
 212,420 3.06 3.12 2.98 0 0 0
05/09/2014
3.06
 209,000 2.96 3.11 2.96 1,050 0 0.0
04/09/2014
2.96
 309,560 2.87 3.01 2.87 1,530 0 0.0
03/09/2014
2.87
 72,790 2.84 2.87 2.82 0 0 0
29/08/2014
2.84
 106,580 2.82 2.87 2.82 0 1,500 -0.0
28/08/2014
2.82
 155,980 2.86 2.92 2.81 0 0 0
27/08/2014
2.86
 250,300 2.90 2.93 2.79 65,620 0 1.2
26/08/2014
2.90
 156,310 2.78 2.92 2.75 55,880 0 1.0
25/08/2014
2.78
 278,070 2.67 2.84 2.67 125,100 0 2.2
22/08/2014
2.67
 57,040 2.67 2.71 2.67 0 0 0
21/08/2014
2.67
 478,840 2.57 2.75 2.60 103,000 100,100 0.0
20/08/2014
2.57
 100,240 2.56 2.57 2.53 8,000 0 0.1
19/08/2014
2.56
 117,140 2.56 2.56 2.53 10 0 0.0
18/08/2014
2.56
 115,290 2.57 2.57 2.53 14,000 0 0.2
15/08/2014
2.57
 34,030 2.56 2.57 2.54 100 0 0.0
14/08/2014
2.56
 60,470 2.54 2.56 2.53 0 0 0
13/08/2014
2.54
 88,530 2.57 2.59 2.54 0 0 0
12/08/2014
2.57
 77,710 2.64 2.65 2.54 0 0 0
11/08/2014
2.64
 41,330 2.59 2.64 2.54 260 0 0.0
08/08/2014
2.59
 96,230 2.59 2.60 2.57 0 0 0
07/08/2014
2.59
 89,730 2.54 2.59 2.45 0 0 0
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/08/2014
2.54
 100,090 2.51 2.59 2.51 223,800 218,400 0.1
05/08/2014
2.51
 297,360 2.44 2.51 2.45 34,000 0 0.6
04/08/2014
2.44
 55,970 2.44 2.47 2.39 9,600 0 0.2
01/08/2014
2.44
 59,420 2.41 2.44 2.38 200 0 0.0
31/07/2014
2.41
 34,130 2.38 2.44 2.36 2,100 0 0.0
30/07/2014
2.38
 43,040 2.38 2.44 2.38 1,600 0 0.0
29/07/2014
2.38
 46,540 2.39 2.42 2.38 0 0 0
28/07/2014
2.39
 130,500 2.48 2.48 2.35 10,100 0 0.2
25/07/2014
2.48
 97,250 2.50 2.51 2.42 0 0 0
24/07/2014
2.50
 43,980 2.45 2.51 2.47 0 0 0
23/07/2014
2.45
 281,090 2.38 2.50 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |