CTCP Đông Hải Bến Tre (dhc)

36.05
-0.15
(-0.41%)
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)
06/01/2020
13.88
 104,050 14.09 14.09 13.84 30,130 15,700 0.5
03/01/2020
14.03
 70,660 14.14 14.20 13.88 10 16,030 -0.6
02/01/2020
14.14
 97,330 14.52 14.52 13.97 30,000 7,130 0.9
31/12/2019
14.14
 138,000 14.22 14.29 14.07 0 1,880 -0.1
30/12/2019
14.14
 193,840 13.81 14.18 13.81 41,040 0 1.5
27/12/2019
13.81
 68,010 13.96 13.99 13.77 6,670 4,200 0.1
26/12/2019
13.88
 159,060 13.64 14.16 13.64 33,190 1,150 1.2
25/12/2019
13.88
 377,390 14.35 14.46 13.73 1,000 14,880 -0.5
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
14.35
 576,130 14.40 14.55 13.62 30,320 6,280 0.9
23/12/2019
14.03
 310,800 14.25 14.47 13.98 30,550 10,110 0.8
20/12/2019
14.19
 135,150 14.29 14.29 14.10 0 2,100 -0.1
19/12/2019
14.18
 40,980 13.96 14.36 13.96 0 5,020 -0.2
18/12/2019
14.10
 71,280 14.32 14.32 14.10 740 2,580 -0.1
17/12/2019
14.41
 128,800 14.43 14.54 14.32 3,730 120 0.1
16/12/2019
14.43
 180,280 13.99 14.50 13.99 45,880 300 1.8
13/12/2019
14.29
 511,560 14.76 15.25 14.18 12,860 12,500 0.0
12/12/2019
14.90
 227,800 15.16 15.34 14.76 1,660 3,530 -0.1
11/12/2019
15.34
 110,840 15.48 15.48 15.30 0 2,330 -0.1
10/12/2019
15.48
 192,480 15.96 15.98 15.48 0 27,160 -1.2
09/12/2019
15.83
 263,420 15.45 15.96 15.45 14,600 43,400 -1.3
06/12/2019
15.45
 279,910 15.27 15.59 15.19 55,850 86,500 -1.3
05/12/2019
15.27
 162,080 15.36 15.38 15.08 6,630 20,710 -0.6
04/12/2019
15.34
 379,560 15.27 15.41 15.19 587,290 26,440 23.7
03/12/2019
15.27
 347,870 15.05 15.45 14.90 39,700 4,420 1.5
02/12/2019
15.01
 479,370 14.45 15.01 14.38 12,470 3,400 0.4
29/11/2019
14.43
 103,420 14.25 14.45 14.25 32,190 0 1.3
28/11/2019
14.29
 114,170 14.18 14.36 14.18 16,480 2,300 0.6
27/11/2019
14.36
 152,830 14.21 14.45 14.21 5,240 2,800 0.1
26/11/2019
14.34
 278,160 14.36 14.47 14.25 28,980 910 1.1
25/11/2019
14.36
 133,740 14.29 14.50 13.99 427,220 3,350 16.8
22/11/2019
14.29
 133,490 14.45 14.54 14.21 213,700 6,020 8.3
21/11/2019
14.45
 270,370 14.34 14.65 14.32 7,150 11,920 -0.2
20/11/2019
14.45
 282,070 14.10 14.54 13.99 324,240 182,910 5.6
19/11/2019
13.94
 176,810 14.14 14.36 13.94 4,940 5,010 0.0
18/11/2019
14.07
 157,100 14.10 14.18 13.89 8,260 0 0.3
15/11/2019
14.10
 80,600 13.87 14.25 13.87 183,140 180,010 0.1
14/11/2019
13.99
 249,020 14.49 14.49 13.99 28,080 30,010 -0.1
13/11/2019
14.49
 165,970 14.47 14.54 14.18 28,430 2,180 1.0
12/11/2019
14.47
 297,840 14.25 14.52 14.18 63,330 43,100 0.8
11/11/2019
14.25
 185,570 14.25 14.32 13.63 9,020 20,000 -0.4
08/11/2019
14.18
 298,340 13.52 14.18 13.52 44,710 30 1.7
07/11/2019
13.67
 114,890 13.78 13.78 13.56 1,430 1,130 0.0
06/11/2019
13.81
 96,390 13.81 13.83 13.67 28,910 0 1.1
05/11/2019
13.78
 94,350 13.94 13.94 13.72 27,750 0 1.1
04/11/2019
13.94
 346,490 13.72 13.98 13.72 34,420 2,250 1.2
01/11/2019
13.70
 270,790 13.23 13.74 13.23 17,570 0 0.7
31/10/2019
13.23
 231,420 12.94 13.23 12.90 12,580 0 0.5
30/10/2019
12.85
 108,590 12.76 12.90 12.76 25,200 0 0.9
29/10/2019
12.83
 132,800 12.87 12.90 12.79 0 0 0
28/10/2019
12.87
 135,340 12.94 12.94 12.72 1,870 17,390 -0.5
25/10/2019
12.72
 100,790 12.61 12.83 12.61 0 15,010 -0.5
24/10/2019
12.65
 162,110 12.65 12.69 12.58 0 0 0
23/10/2019
12.69
 115,630 12.58 12.70 12.58 30,000 1,620 1.0
22/10/2019
12.61
 98,060 12.61 12.72 12.58 30,000 0 1.0
21/10/2019
12.65
 107,560 12.72 12.83 12.61 0 0 0
18/10/2019
12.72
 66,820 12.61 12.76 12.61 30,000 5,000 0.9
17/10/2019
12.69
 91,640 12.72 12.76 12.63 40,080 2,070 1.3
16/10/2019
12.72
 117,470 12.72 12.79 12.65 70,000 0 2.5
15/10/2019
12.72
 93,850 12.87 13.01 12.61 200 0 0.0
14/10/2019
12.69
 60,930 12.60 12.81 12.60 0 0 0
11/10/2019
12.78
 53,060 12.58 12.79 12.47 0 0 0
10/10/2019
12.58
 132,320 12.79 12.87 12.58 0 0 0
09/10/2019
12.69
 111,760 12.25 12.79 12.25 0 0 0
08/10/2019
12.36
 90,380 12.36 12.58 12.32 0 0 0
07/10/2019
12.47
 155,720 12.61 12.61 12.38 0 0 0
04/10/2019
12.61
 92,000 12.85 12.85 12.49 0 280 0.0
03/10/2019
12.58
 61,720 12.47 12.58 12.36 0 0 0
02/10/2019
12.47
 61,010 12.36 12.49 12.32 4,000 0 0.1
01/10/2019
12.45
 115,350 12.41 12.58 12.23 0 0 0
30/09/2019
12.21
 103,420 12.36 12.40 12.18 7,400 0 0.2
27/09/2019
12.40
 100,120 12.58 12.58 12.32 4,050 400 0.1
26/09/2019
12.58
 123,680 12.79 12.79 12.43 30,000 300 1.0
25/09/2019
12.76
 226,370 12.83 13.05 12.70 400 3,600 -0.1
24/09/2019
12.87
 226,590 12.65 12.98 12.65 0 0 0
23/09/2019
12.72
 49,430 12.65 12.72 12.36 0 0 0
20/09/2019
12.65
 108,950 12.65 12.90 12.61 4,000 0 0.1
19/09/2019
12.63
 68,030 12.43 12.69 12.43 350 0 0.0
18/09/2019
12.43
 97,480 12.25 12.43 12.10 38,050 0 1.3
17/09/2019
12.14
 81,450 12.00 12.21 12.00 26,000 0 0.9
16/09/2019
12.10
 80,640 12.36 12.36 12.00 6,470 0 0.2
13/09/2019
12.21
 104,810 12.36 12.54 12.10 35,050 0 1.2
12/09/2019
12.32
 298,700 12.03 12.32 11.90 92,000 0 3.1
11/09/2019
12.03
 273,060 12.00 12.07 11.87 382,094 251,494 4.3
10/09/2019
12.00
 196,680 11.63 12.10 11.63 143,000 0 4.7
09/09/2019
11.61
 74,700 11.45 11.63 11.09 64,000 0 2.0
06/09/2019
11.27
 46,640 11.12 11.36 11.12 0 0 0
05/09/2019
11.12
 69,060 11.09 11.27 11.09 0 0 0
04/09/2019
11.09
 29,500 11.14 11.45 11.09 0 0 0
03/09/2019
11.16
 65,350 11.14 11.56 11.14 0 19,880 -0.6
30/08/2019
11.61
 41,270 11.25 11.63 11.01 30,000 11,980 0.6
29/08/2019
11.23
 27,450 11.23 11.23 10.90 0 9,740 -0.3
28/08/2019
11.23
 72,560 11.30 11.52 11.20 0 0 0
27/08/2019
11.63
 145,820 11.27 11.63 11.09 0 0 0
26/08/2019
11.63
 54,050 11.63 11.74 11.09 50 0 0.0
23/08/2019
11.78
 62,520 11.63 11.78 11.63 0 0 0
22/08/2019
11.81
 38,730 11.98 11.98 11.63 0 0 0
21/08/2019
11.98
 22,820 11.63 11.98 11.56 0 0 0
20/08/2019
11.56
 34,320 11.63 11.63 11.34 10 10,000 -0.3
19/08/2019
11.63
 134,330 10.90 11.63 10.90 3,000 0 0.1
16/08/2019
11.63
 38,710 11.81 11.92 11.45 50 0 0.0

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