CTCP Đông Hải Bến Tre (dhc)

35.95
-0.25
(-0.69%)
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)
22/03/2021
33.01
 476,100 33.05 33.13 32.41 0 14,300 -1.2
19/03/2021
33.17
 390,500 34.01 34.01 33.01 70,300 14,000 4.7
18/03/2021
34.01
 184,800 34.20 34.20 33.61 126,100 9,500 9.9
17/03/2021
34.01
 252,100 33.85 34.09 33.61 60,300 15,200 3.8
16/03/2021
33.85
 230,700 33.45 34.01 33.45 100 5,300 -0.4
15/03/2021
33.45
 255,500 33.41 33.61 33.01 55,100 19,100 3.0
12/03/2021
33.41
 312,100 32.61 33.65 32.61 1,800 13,500 -1.0
11/03/2021
32.61
 297,000 32.22 32.61 32.02 158,600 2,500 12.7
10/03/2021
32.02
 335,400 31.54 32.02 31.54 108,500 25,400 6.6
09/03/2021
31.58
 346,500 31.22 31.82 31.02 75,600 15,000 4.8
08/03/2021
31.42
 419,800 31.82 32.02 31.02 27,200 133,500 -8.4
05/03/2021
31.74
 475,500 30.43 31.82 30.31 91,900 115,500 -1.8
04/03/2021
31.02
 473,900 31.34 32.18 29.43 71,300 17,000 4.2
03/03/2021
31.34
 400,000 30.82 32.22 30.59 43,400 48,500 -0.4
02/03/2021
30.55
 469,600 30.43 30.62 30.27 66,500 34,600 2.4
01/03/2021
30.55
 317,200 30.82 30.82 30.03 5,100 13,200 -0.6
26/02/2021
30.82
 430,200 30.31 31.42 30.23 30,500 19,000 0.9
25/02/2021
30.31
 642,000 29.03 30.31 29.03 23,300 5,000 1.4
24/02/2021
29.03
 486,800 28.80 29.59 28.80 800 7,200 -0.5
23/02/2021
28.99
 299,900 29.03 29.15 28.91 30,900 4,800 1.9
22/02/2021
29.07
 408,500 28.99 29.27 28.76 189,400 54,000 9.9
19/02/2021
28.95
 196,700 28.64 29.31 28.64 6,500 700 0.4
18/02/2021
29.19
 227,900 29.15 29.35 28.24 1,900 8,300 -0.5
17/02/2021
28.60
 1,498,600 27.05 28.60 27.05 73,000 10,200 4.4
09/02/2021
26.73
 99,000 25.93 26.73 25.93 1,100 4,900 -0.3
08/02/2021
26.17
 145,500 27.05 27.09 26.05 7,100 10,400 -0.2
05/02/2021
27.05
 363,200 26.45 27.05 25.85 100,800 3,000 6.6
04/02/2021
26.45
 206,100 26.61 26.77 26.05 200 4,500 -0.3
03/02/2021
26.37
 342,400 25.45 26.53 25.45 50,000 14,600 2.3
02/02/2021
25.45
 284,800 24.18 25.45 24.18 137,400 52,000 5.4
01/02/2021
24.46
 204,700 24.86 25.06 24.26 27,600 14,500 0.8
29/01/2021
24.02
 121,000 22.27 24.30 22.27 8,800 15,600 -0.4
28/01/2021
22.75
 890,900 23.07 23.94 22.75 103,200 4,400 5.7
27/01/2021
24.46
 225,400 24.86 25.53 24.46 59,900 16,400 2.7
26/01/2021
25.53
 143,200 26.21 26.21 25.49 100 11,900 -0.8
25/01/2021
26.21
 366,900 26.57 26.57 25.77 300 16,700 -1.1
22/01/2021
26.53
 604,500 26.69 26.81 25.85 102,800 108,500 -0.4
21/01/2021
26.73
 359,600 26.05 26.73 26.05 46,500 118,600 -4.8
20/01/2021
26.05
 309,800 25.65 26.05 24.38 13,900 51,100 -2.3
19/01/2021
26.05
 446,800 27.16 27.16 25.34 12,500 7,300 0.3
18/01/2021
27.16
 234,700 27.24 27.28 26.25 15,500 3,700 0.8
15/01/2021
27.20
 1,156,200 25.45 27.20 25.45 185,800 4,100 12.3
14/01/2021
25.45
 348,300 25.45 25.53 25.26 85,100 12,000 4.7
13/01/2021
25.37
 545,100 25.65 25.85 25.37 4,200 0 0.3
12/01/2021
25.69
 496,300 25.49 25.69 25.02 3,800 9,600 -0.4
11/01/2021
25.49
 684,200 25.45 25.69 25.34 81,100 81,800 0.0
08/01/2021
25.45
 268,600 25.53 26.25 25.41 80,500 51,700 1.9
07/01/2021
25.45
 581,400 24.26 25.65 24.26 125,000 89,000 2.3
06/01/2021
24.26
 366,600 24.26 24.42 24.02 124,700 60,600 3.9
05/01/2021
24.22
 151,200 24.26 24.34 24.10 6,600 17,800 -0.7
04/01/2021
24.26
 246,700 24.22 24.34 23.86 49,900 42,200 0.5
31/12/2020
24.22
 429,900 23.35 24.66 23.35 6,050 86,590 -4.8
30/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2020
23.35
 141,890 23.07 23.86 23.31 6,830 9,220 -0.1
29/12/2020
23.07
 386,900 23.07 23.41 23.03 33,950 56,940 -1.4
28/12/2020
23.03
 492,160 23.30 23.45 23.03 8,720 78,520 -4.2
25/12/2020
23.30
 635,250 22.99 23.45 22.95 50 132,950 -8.0
24/12/2020
22.99
 203,640 23.26 23.45 22.72 100 36,420 -2.2
23/12/2020
23.26
 180,410 24.03 24.03 23.07 60 24,540 -1.5
22/12/2020
23.64
 608,040 22.88 23.72 22.88 1,000 218,130 -12.9
21/12/2020
22.88
 174,890 23.11 23.14 22.84 100 14,370 -0.8
18/12/2020
22.84
 255,270 22.72 23.03 22.72 690 27,300 -1.6
17/12/2020
22.84
 589,460 23.38 23.38 22.68 5,280 242,220 -14.1
16/12/2020
23.38
 553,570 23.34 23.38 23.14 760 4,680 -0.2
15/12/2020
23.34
 236,100 23.38 23.41 23.26 290 41,620 -2.5
14/12/2020
23.38
 437,780 23.57 23.57 23.22 700 130,190 -7.9
11/12/2020
23.41
 392,030 23.07 23.64 22.99 1,100 127,260 -7.7
10/12/2020
23.11
 320,220 23.07 23.26 22.99 5,550 11,920 -0.4
09/12/2020
22.99
 220,460 23.34 23.38 22.99 40 48,950 -2.9
08/12/2020
23.22
 165,600 22.91 23.22 22.68 13,920 15,320 -0.1
07/12/2020
23.03
 317,800 23.03 23.84 22.53 35,890 18,910 1.0
04/12/2020
23.99
 314,130 22.38 23.99 22.30 1,130 21,220 -1.2
03/12/2020
22.45
 261,240 22.38 22.45 22.30 24,180 11,530 0.7
02/12/2020
22.49
 464,400 22.68 22.68 22.30 8,220 44,880 -2.1
01/12/2020
22.68
 311,660 22.11 22.80 22.11 10,150 10,950 0.0
30/11/2020
22.72
 542,430 22.45 23.07 22.38 945,020 103,970 50.1
27/11/2020
22.45
 443,400 22.30 22.68 22.11 6,060 92,530 -5.1
26/11/2020
22.34
 810,430 21.72 22.34 21.53 3,750 3,930 0.0
25/11/2020
21.53
 492,000 21.15 21.65 21.11 50,030 2,390 2.7
24/11/2020
20.95
 273,590 21.11 21.11 20.61 31,500 8,830 1.2
23/11/2020
20.84
 548,420 20.30 20.95 20.30 30,050 0 1.6
20/11/2020
20.26
 409,410 19.99 20.26 19.88 0 1,340 -0.1
19/11/2020
20.18
 442,190 20.18 20.30 19.80 3,020 12,220 -0.5
18/11/2020
20.18
 315,170 20.18 20.30 19.80 6,700 10,830 -0.2
17/11/2020
20.18
 557,960 19.80 20.18 19.76 5,000 10 0.3
16/11/2020
19.80
 443,290 19.95 20.15 19.72 4,680 17,790 -0.7
13/11/2020
19.95
 335,750 19.88 20.03 19.80 3,260 7,100 -0.2
12/11/2020
19.80
 477,130 19.61 19.88 19.61 1,700 10,360 -0.4
11/11/2020
19.49
 962,370 18.90 19.49 18.90 200 20,810 -1.0
10/11/2020
18.90
 240,140 19.05 19.11 18.90 10,200 6,070 0.2
09/11/2020
18.90
 278,460 18.45 18.95 18.45 200 5,190 -0.2
06/11/2020
18.45
 178,600 18.45 18.61 18.40 3,700 6,210 -0.1
05/11/2020
18.42
 449,240 18.65 18.72 18.42 17,550 5,390 0.6
04/11/2020
18.65
 418,810 18.72 18.84 18.65 10,020 24,990 -0.7
03/11/2020
18.49
 594,890 18.26 18.61 18.15 1,860 15,000 -0.6
02/11/2020
18.11
 363,290 17.84 18.26 17.72 13,270 11,280 0.1
30/10/2020
17.84
 245,980 17.92 17.95 17.69 2,450 34,790 -1.5
29/10/2020
17.74
 464,200 17.53 17.84 17.42 15,470 8,810 0.3
28/10/2020
17.69
 1,159,330 18.05 18.24 17.69 12,500 45,290 -1.5
27/10/2020
18.26
 327,830 18.42 18.49 18.26 2,500 0 0.1
26/10/2020
18.53
 404,730 18.80 18.80 18.45 310 1,090 0.0

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