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)
04/06/2020
13.82
 416,050 14.07 14.07 13.78 41,700 80,000 -1.4
03/06/2020
14.07
 160,230 14.19 14.19 13.96 44,500 3,900 1.5
02/06/2020
14.13
 149,130 13.99 14.23 13.92 85,940 1,070 3.1
01/06/2020
13.96
 176,740 14.11 14.17 13.94 10,970 0 0.4
29/05/2020
14.15
 60,680 14.15 14.36 14.07 28,200 0 1.0
28/05/2020
14.23
 240,700 14.07 14.34 13.96 76,560 2,510 2.7
27/05/2020
14.07
 105,450 14.53 14.53 14.07 14,060 8,780 0.2
26/05/2020
14.30
 253,900 13.84 14.38 13.80 38,500 800 1.4
25/05/2020
13.82
 152,570 13.88 13.96 13.76 19,010 0 0.7
22/05/2020
13.88
 94,110 13.92 14.03 13.88 8,840 790 0.3
21/05/2020
14.03
 75,350 13.69 14.07 13.69 8,110 0 0.3
20/05/2020
13.71
 211,030 13.65 13.88 13.65 0 3,000 -0.1
19/05/2020
13.88
 878,150 14.34 14.38 13.84 6,700 10,900 -0.1
18/05/2020
14.38
 146,360 14.42 14.46 14.30 26,250 0 1.0
15/05/2020
14.42
 151,330 14.46 14.46 14.34 3,150 2,000 0.0
14/05/2020
14.30
 1,094,730 14.69 14.92 14.30 22,930 50,000 -1.0
13/05/2020
14.53
 283,710 14.42 14.55 14.28 28,540 830 1.0
12/05/2020
14.42
 370,260 14.36 14.51 14.24 40,480 0 1.5
11/05/2020
14.36
 254,550 14.36 14.49 14.24 23,230 0 0.9
08/05/2020
14.34
 304,240 14.69 14.69 14.34 35,560 0 1.3
07/05/2020
14.57
 567,310 14.42 14.80 14.36 159,420 67,280 3.5
06/05/2020
14.34
 261,550 14.51 14.53 14.23 14,000 84,940 -2.6
05/05/2020
14.42
 87,930 14.46 14.46 14.23 15,730 0 0.6
04/05/2020
14.32
 289,090 14.46 14.69 14.19 19,570 2,890 0.6
29/04/2020
14.61
 1,209,670 14.61 14.88 14.23 415,200 0 15.8
28/04/2020
14.23
 384,100 14.11 14.42 14.07 12,730 2,790 0.4
27/04/2020
14.07
 292,260 13.92 14.15 13.71 6,290 91,010 -3.0
24/04/2020
13.86
 113,720 13.65 13.88 13.49 1,790 1,810 0.0
23/04/2020
13.88
 317,350 14.23 14.38 13.80 3,000 59,550 -2.1
22/04/2020
13.76
 330,230 13.84 14.23 13.53 1,300 49,610 -1.7
21/04/2020
13.99
 674,930 14.80 14.80 13.99 910 124,430 -4.5
20/04/2020
13.99
 138,120 13.80 14.03 13.73 910 710 0.0
17/04/2020
13.80
 201,320 13.23 13.96 13.03 840 1,130 0.0
16/04/2020
13.17
 71,670 13.23 13.23 13.03 7,400 0 0.3
15/04/2020
13.17
 89,060 13.00 13.61 13.00 9,860 0 0.3
14/04/2020
13.23
 141,290 13.30 13.30 12.88 46,510 30,140 0.6
13/04/2020
13.32
 209,370 13.30 13.46 13.28 51,920 1,400 1.8
10/04/2020
13.30
 138,650 13.07 13.36 13.07 57,160 0 2.0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/04/2020
13.07
 207,010 13.07 13.15 12.69 5,740 0 0.2
08/04/2020
12.69
 86,830 12.69 12.87 12.50 7,820 0 0.3
07/04/2020
12.58
 10,090 12.69 12.69 12.50 0 0 0
06/04/2020
12.61
 174,340 12.35 12.61 12.24 23,730 50,000 -0.9
03/04/2020
12.22
 85,730 12.46 12.46 12.20 20 400 0.0
01/04/2020
12.15
 104,260 12.24 12.24 11.94 0 870 0.0
31/03/2020
11.94
 161,750 12.05 12.05 11.38 71,140 1,370 2.2
30/03/2020
11.57
 202,290 11.57 11.94 11.42 12,330 100,000 -2.7
27/03/2020
12.20
 68,250 11.94 12.30 11.94 3,920 13,980 -0.3
26/03/2020
12.24
 42,310 12.72 12.76 12.20 6,050 1,100 0.2
25/03/2020
12.72
 97,280 12.31 12.76 11.94 11,760 14,870 -0.1
24/03/2020
11.94
 256,860 11.61 11.94 11.61 13,480 350 0.4
23/03/2020
11.81
 306,020 12.13 12.33 11.81 0 6,360 -0.2
20/03/2020
12.69
 163,550 12.69 13.02 12.33 3,160 7,100 -0.1
19/03/2020
12.69
 231,220 12.80 12.99 12.65 100 8,030 -0.3
18/03/2020
13.02
 173,800 13.30 13.40 13.02 100 8,030 -0.3
17/03/2020
13.30
 362,460 13.30 13.84 13.10 0 8,200 -0.3
16/03/2020
13.84
 171,790 14.33 14.33 13.73 0 15,620 -0.6
13/03/2020
14.33
 293,160 13.47 14.52 13.47 0 89,160 -3.2
12/03/2020
13.84
 707,890 13.99 13.99 13.70 0 187,920 -7.0
11/03/2020
14.22
 112,890 14.37 14.40 13.62 129,000 1,380 4.6
10/03/2020
14.37
 113,690 13.81 14.37 13.81 4,360 500 0.1
09/03/2020
13.96
 336,290 14.14 14.55 13.92 17,660 87,640 -2.6
06/03/2020
14.95
 338,140 14.70 15.08 14.70 150,040 62,800 3.5
05/03/2020
14.70
 270,810 14.48 14.91 14.35 107,130 36,400 2.8
04/03/2020
14.35
 147,300 14.37 14.40 13.99 430 0 0.0
03/03/2020
14.37
 218,930 13.88 14.52 13.88 1,800 36,800 -1.3
02/03/2020
13.81
 195,200 13.40 13.84 13.40 6,800 14,230 -0.3
28/02/2020
13.45
 84,910 13.43 13.62 13.40 0 2,830 -0.1
27/02/2020
13.62
 178,850 13.43 13.79 13.42 0 800 0.0
26/02/2020
13.42
 113,700 13.51 13.81 13.42 5,390 4,070 0.0
25/02/2020
13.70
 107,660 13.47 13.73 13.47 1,010 0 0.0
24/02/2020
13.70
 80,220 13.99 13.99 13.32 190 980 0.0
21/02/2020
14.01
 57,090 13.99 14.07 13.97 0 2,220 -0.1
20/02/2020
14.01
 95,810 14.14 14.18 14.01 9,990 3,250 0.3
19/02/2020
13.96
 104,560 13.81 14.14 13.66 1,400 0 0.1
18/02/2020
13.81
 81,470 13.68 13.99 13.58 500 720 0.0
17/02/2020
13.68
 138,750 13.81 14.03 13.68 350 30 0.0
14/02/2020
13.88
 292,850 14.14 14.22 13.81 25,640 106,840 -3.0
13/02/2020
14.25
 115,520 14.52 14.53 14.20 42,250 2,790 1.5
12/02/2020
14.39
 123,330 14.35 14.40 13.99 20,670 0 0.8
11/02/2020
14.29
 39,330 14.35 14.35 14.16 24,530 1,150 0.9
10/02/2020
14.18
 137,660 14.29 14.55 14.11 15,810 21,150 -0.2
07/02/2020
14.48
 148,760 14.67 14.67 14.48 21,300 3,120 0.7
06/02/2020
14.55
 88,290 14.37 14.70 14.37 0 8,240 -0.3
05/02/2020
14.52
 43,640 14.74 14.74 14.48 230 1,570 -0.1
04/02/2020
14.55
 114,680 14.93 14.93 14.40 10,870 6,090 0.2
03/02/2020
14.93
 425,750 14.93 14.93 13.73 61,960 1,580 2.3
31/01/2020
14.74
 216,530 15.09 15.32 14.63 15,580 7,790 0.3
30/01/2020
15.34
 176,570 15.64 15.73 15.26 3,380 6,010 -0.1
22/01/2020
15.37
 144,700 15.30 15.43 14.96 33,530 14,780 0.8
21/01/2020
14.93
 474,030 15.45 15.49 14.93 2,990 9,730 -0.3
20/01/2020
14.70
 44,560 14.63 14.74 14.55 0 2,980 -0.1
17/01/2020
14.68
 137,220 15.00 15.04 14.44 32,580 5,750 1.1
16/01/2020
14.78
 136,100 14.18 14.89 14.14 74,420 8,080 2.6
15/01/2020
14.11
 216,920 13.86 14.11 13.86 31,190 2,540 1.1
14/01/2020
13.81
 124,010 13.81 14.03 13.79 25,530 450 0.9
13/01/2020
13.77
 112,980 13.79 13.96 13.62 47,640 4,570 1.6
10/01/2020
13.79
 154,280 13.73 13.88 13.47 31,660 1,270 1.1
09/01/2020
13.62
 50,480 13.43 13.81 13.43 25,470 23,200 0.1
08/01/2020
13.47
 94,930 13.47 13.66 13.25 2,020 6,610 -0.2
07/01/2020
13.58
 219,780 13.88 13.88 13.32 3,300 6,330 -0.1

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