CTCP Đông Hải Bến Tre (dhc)

36
-0.20
(-0.55%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
44.19
 632,100 44.95 45.20 44.19 100 5,100 -0.4
11/08/2021
44.95
 511,500 45.45 45.55 44.44 3,300 1,800 0.1
10/08/2021
45.35
 641,800 45.45 45.50 44.69 187,900 105,800 7.4
09/08/2021
45.45
 529,700 44.54 46.60 44.34 19,500 51,800 -2.9
06/08/2021
45.20
 304,400 45.50 45.50 44.85 50,700 13,000 3.4
05/08/2021
45.45
 660,700 44.24 45.60 44.19 21,400 100 1.9
04/08/2021
44.44
 212,900 45.20 45.20 44.34 2,100 107,900 -9.4
03/08/2021
44.95
 184,200 45.70 45.70 44.59 8,000 16,800 -0.8
02/08/2021
44.49
 1,898,200 41.68 44.49 41.33 106,000 6,200 8.4
30/07/2021
41.68
 125,000 42.03 42.03 41.03 700 5,900 -0.4
29/07/2021
41.53
 66,500 41.53 41.68 41.03 3,700 1,900 0.1
28/07/2021
41.18
 151,100 41.03 42.18 40.88 200 5,500 -0.4
27/07/2021
40.88
 198,400 40.28 40.98 40.18 45,500 4,200 3.4
26/07/2021
40.48
 61,700 40.68 42.08 40.18 0 3,300 -0.3
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
23/07/2021
40.58
 139,100 42.18 42.18 40.38 0 13,900 -1.1
22/07/2021
39.69
 317,400 38.66 39.81 38.50 38,400 2,900 3.5
21/07/2021
38.66
 100,900 38.70 38.78 38.18 300 4,000 -0.4
20/07/2021
38.66
 73,200 39.73 39.73 38.50 1,400 4,300 -0.3
19/07/2021
38.50
 176,100 36.63 39.69 36.63 23,200 2,000 2.1
16/07/2021
38.50
 144,800 38.62 38.66 38.38 300 41,200 -4.0
15/07/2021
38.58
 165,400 38.98 38.98 38.26 9,300 51,900 -4.1
14/07/2021
38.50
 122,200 39.77 39.77 38.22 20,700 10,000 1.1
13/07/2021
38.98
 216,200 38.78 39.18 38.58 23,400 157,900 -13.1
12/07/2021
38.98
 179,600 39.85 41.36 38.78 7,200 74,800 -6.7
09/07/2021
40.81
 83,700 42.56 42.56 40.77 0 5,800 -0.6
08/07/2021
42.16
 212,700 42.20 42.28 41.56 150,000 20,600 13.8
07/07/2021
42.20
 190,300 40.53 42.44 39.02 126,300 54,900 7.4
06/07/2021
40.37
 185,600 41.01 41.32 40.37 54,300 45,600 0.9
05/07/2021
41.20
 174,400 41.68 41.84 41.16 15,400 87,600 -7.6
02/07/2021
41.84
 82,600 42.20 42.28 41.76 0 4,200 -0.4
01/07/2021
42.12
 61,100 41.76 42.99 41.40 17,600 4,500 1.4
30/06/2021
41.76
 110,600 42.16 42.24 41.76 600 13,500 -1.4
29/06/2021
42.24
 63,800 42.44 42.44 41.84 2,900 0 0.3
28/06/2021
42.44
 53,800 41.36 42.48 41.36 25,200 1,600 2.5
25/06/2021
41.36
 440,700 41.36 41.72 40.69 13,200 181,500 -17.4
24/06/2021
41.76
 135,400 41.76 41.88 41.32 28,400 32,000 -0.4
23/06/2021
41.76
 587,300 42.40 42.56 41.36 1,100 69,700 -7.2
22/06/2021
42.64
 152,000 42.95 42.95 42.40 29,700 5,800 2.6
21/06/2021
42.91
 112,400 42.52 43.31 42.52 26,200 0 2.8
18/06/2021
42.52
 254,200 42.48 43.31 42.48 100,200 1,200 10.7
17/06/2021
42.48
 198,100 42.32 43.35 42.28 2,300 57,700 -5.9
16/06/2021
42.32
 62,500 42.91 42.91 42.24 800 3,500 -0.3
15/06/2021
42.32
 92,600 42.16 42.95 42.16 9,900 13,000 -0.3
14/06/2021
42.40
 268,100 42.12 42.56 42.12 183,400 1,000 19.5
11/06/2021
42.12
 140,100 42.16 42.95 42.12 23,300 2,000 2.3
10/06/2021
41.88
 215,100 41.36 42.12 40.97 29,700 12,000 1.9
09/06/2021
41.36
 239,800 40.97 42.16 40.81 55,000 54,200 0.2
08/06/2021
40.97
 346,600 42.32 42.36 40.17 1,800 1,300 0.1
07/06/2021
42.28
 146,200 42.76 42.76 40.97 18,600 9,500 1.0
04/06/2021
42.32
 626,200 41.56 42.36 41.52 259,600 500 27.2
03/06/2021
41.56
 163,700 41.56 42.12 41.44 200 37,400 -3.9
02/06/2021
41.56
 161,400 41.76 41.76 41.36 1,000 3,400 -0.3
01/06/2021
41.36
 241,800 40.45 41.76 40.45 52,400 21,000 3.3
31/05/2021
40.53
 266,200 39.97 42.48 39.97 500 19,500 -1.9
28/05/2021
40.45
 84,200 39.85 40.77 39.85 6,500 2,300 0.4
27/05/2021
40.09
 236,200 40.97 41.16 39.77 17,200 7,000 1.0
26/05/2021
41.36
 261,800 42.12 42.12 41.12 6,080 5,750 0.3
25/05/2021
42.12
 250,700 42.16 43.71 39.77 22,300 1,000 2.3
24/05/2021
41.96
 301,000 41.60 41.96 41.36 93,600 75,700 1.9
21/05/2021
41.72
 188,100 41.36 41.84 41.36 21,900 0 2.3
20/05/2021
41.72
 371,900 41.72 42.08 41.24 225,100 104,900 12.6
19/05/2021
41.24
 413,600 40.45 42.40 40.33 121,000 101,100 2.1
18/05/2021
40.33
 455,000 40.61 40.65 39.89 262,000 0 26.6
17/05/2021
40.45
 435,000 39.77 40.65 39.77 200,100 400 20.3
14/05/2021
39.77
 322,200 40.17 40.57 39.69 30,900 2,700 2.8
13/05/2021
40.17
 337,200 40.29 40.49 39.85 38,000 29,900 0.8
12/05/2021
40.49
 273,400 39.77 40.49 39.77 7,900 0 0.8
11/05/2021
40.09
 339,600 40.17 40.85 39.93 700 14,700 -1.4
10/05/2021
39.97
 608,400 38.10 39.97 37.90 69,000 26,000 4.2
07/05/2021
38.06
 688,600 37.47 38.18 37.03 356,500 2,600 33.8
06/05/2021
37.51
 471,300 37.39 37.55 36.99 335,300 300 31.5
05/05/2021
37.19
 560,700 36.39 37.66 36.39 89,000 1,200 8.2
04/05/2021
36.27
 105,200 35.80 36.39 35.80 23,530 28,810 -4.8
29/04/2021
36.27
 390,200 35.72 37.19 35.72 171,400 111,100 5.5
28/04/2021
35.72
 196,800 35.99 36.35 35.40 700 78,700 -7.0
27/04/2021
35.99
 267,200 36.95 36.95 35.87 23,300 146,300 -11.2
26/04/2021
36.59
 218,100 37.19 37.19 36.39 4,600 34,200 -2.7
23/04/2021
36.39
 133,500 36.03 36.55 35.40 6,600 3,600 0.3
22/04/2021
36.03
 147,900 36.59 36.59 35.87 23,400 14,000 0.9
20/04/2021
36.59
 97,700 36.59 36.63 35.91 800 2,300 -0.1
19/04/2021
36.59
 353,700 35.00 36.59 34.60 153,100 12,400 12.6
16/04/2021
35.08
 205,900 33.01 35.40 33.01 600 4,300 -0.3
15/04/2021
35.40
 93,100 35.32 35.60 35.32 600 8,400 -0.7
14/04/2021
35.48
 232,200 35.00 35.52 35.00 6,700 55,800 -4.4
13/04/2021
35.00
 261,600 34.92 35.48 34.92 39,800 50,000 -0.9
12/04/2021
34.92
 250,100 34.68 35.20 34.40 112,000 117,900 -0.5
09/04/2021
34.80
 311,300 35.04 35.36 34.40 1,400 55,900 -4.8
08/04/2021
35.32
 91,600 35.32 35.64 35.20 700 7,100 -0.6
07/04/2021
35.32
 301,100 35.36 35.64 34.60 38,500 60,300 -1.9
06/04/2021
35.00
 548,400 33.29 35.24 33.25 63,000 34,700 2.4
05/04/2021
33.29
 128,800 33.29 33.29 32.97 0 3,000 -0.3
02/04/2021
33.29
 165,200 33.41 33.41 32.65 100 3,800 -0.3
01/04/2021
33.29
 96,300 33.21 33.41 33.01 20,900 800 1.7
31/03/2021
33.21
 126,200 33.01 33.21 32.61 0 2,300 -0.2
30/03/2021
33.01
 287,000 32.49 33.41 32.49 5,600 5,600 0.0
29/03/2021
32.49
 126,000 32.22 32.57 32.22 200 0 0.0
26/03/2021
32.22
 233,800 32.45 32.45 31.82 7,400 25,000 -1.4
25/03/2021
32.45
 111,200 32.53 32.73 31.82 500 1,900 -0.1
24/03/2021
32.53
 157,800 32.41 32.77 32.41 300 2,300 -0.2
23/03/2021
32.97
 193,800 32.81 33.01 32.61 2,100 500 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc