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)
05/01/2016
5.16
 59,030 5.14 5.16 5.12 54,350 0 1.5
04/01/2016
5.14
 59,870 5.14 5.29 5.11 850 0 0.0
31/12/2015
5.16
 204,630 5.00 5.16 5.00 130,000 0 3.6
30/12/2015
5.00
 24,430 5.00 5.11 5.00 20 0 0.0
29/12/2015
5.09
 25,160 5.11 5.12 5.09 0 0 0
28/12/2015
5.12
 245,220 5.14 5.16 5.12 0 0 0
25/12/2015
5.14
 98,740 5.20 5.20 5.11 0 0 0
24/12/2015
5.23
 52,100 5.05 5.23 5.03 0 2,550 -0.1
23/12/2015
5.05
 40,440 5.14 5.14 4.96 3,510 11,000 -0.2
22/12/2015
5.00
 165,120 4.96 5.00 4.96 0 0 0
21/12/2015
4.96
 150,810 4.92 4.96 4.90 0 0 0
18/12/2015
4.92
 84,230 4.94 4.96 4.92 0 34,370 -0.9
17/12/2015
4.94
 46,660 4.94 4.96 4.94 0 6,470 -0.2
16/12/2015
4.94
 68,360 5.03 5.03 4.79 150 29,260 -0.8
15/12/2015
4.94
 170,560 4.90 5.01 4.83 30 31,650 -0.8
14/12/2015
4.92
 39,310 4.92 4.96 4.87 0 0 0
11/12/2015
4.96
 27,430 4.89 5.00 4.89 20 0 0.0
10/12/2015
5.01
 66,530 5.01 5.01 4.89 190 20,000 -0.5
09/12/2015
5.01
 43,440 4.98 5.01 4.81 8,740 0 0.2
08/12/2015
4.98
 25,270 4.74 5.05 4.74 20 0 0.0
07/12/2015
4.96
 34,280 5.18 5.18 4.94 0 0 0
04/12/2015
5.00
 73,530 5.14 5.14 5.00 20 0 0.0
03/12/2015
4.98
 28,410 5.14 5.14 4.98 10 0 0.0
02/12/2015
5.16
 32,920 5.16 5.22 5.16 0 0 0
01/12/2015
5.16
 68,590 5.20 5.23 5.16 800 0 0.0
30/11/2015
5.23
 20,070 5.16 5.25 5.16 0 0 0
27/11/2015
5.22
 3,100 5.25 5.25 5.22 0 0 0
26/11/2015
5.25
 130,620 5.20 5.27 5.20 100,000 2,220 2.8
25/11/2015
5.25
 11,010 5.29 5.29 5.22 4,010 0 0.1
24/11/2015
5.27
 36,540 5.23 5.27 5.20 15,660 10 0.4
23/11/2015
5.29
 22,890 5.38 5.38 5.22 13,800 0 0.4
20/11/2015
5.29
 20,340 5.22 5.29 5.22 2,020 0 0.1
19/11/2015
5.22
 41,950 5.22 5.29 5.22 30 0 0.0
18/11/2015
5.22
 3,550 5.14 5.22 5.14 40 0 0.0
17/11/2015
5.16
 11,600 5.20 5.20 5.12 320 0 0.0
16/11/2015
5.23
 6,960 5.23 5.23 5.14 0 0 0
13/11/2015
5.22
 39,350 5.23 5.23 5.14 20 0 0.0
12/11/2015
5.12
 4,730 5.14 5.18 5.12 100 0 0.0
11/11/2015
5.12
 71,020 5.14 5.23 4.94 21,210 0 0.6
10/11/2015
4.92
 15,840 5.01 5.01 4.92 0 0 0
09/11/2015
5.03
 50,580 4.90 5.07 4.90 390 0 0.0
06/11/2015
5.05
 19,790 5.07 5.14 5.01 0 0 0
05/11/2015
5.05
 48,790 4.92 5.05 4.92 10 0 0.0
04/11/2015
4.92
 103,960 5.05 5.05 4.87 2,650 0 0.1
03/11/2015
4.90
 76,300 4.81 4.90 4.74 1,380 0 0.0
02/11/2015
4.72
 34,710 4.79 4.85 4.72 10 0 0.0
30/10/2015
4.79
 13,770 4.72 4.79 4.72 3,770 0 0.1
29/10/2015
4.70
 21,680 4.78 4.78 4.70 6,100 0 0.2
28/10/2015
4.76
 15,330 4.70 4.76 4.70 2,100 0 0.1
27/10/2015
4.76
 28,330 4.76 4.79 4.70 2,020 0 0.1
26/10/2015
4.70
 34,860 4.76 4.76 4.70 0 0 0
23/10/2015
4.76
 2,470 4.83 4.83 4.74 0 0 0
22/10/2015
4.76
 46,550 4.78 4.85 4.76 20,000 0 0.5
21/10/2015
4.79
 113,270 4.74 4.79 4.72 45,000 0 1.2
20/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2015
4.65
 80,640 4.79 4.79 4.55 2,050 0 0.1
19/10/2015
4.61
 145,360 4.56 4.68 4.56 350 0 0.0
16/10/2015
4.56
 62,400 4.56 4.59 4.54 5,000 0 0.1
15/10/2015
4.54
 19,330 4.52 4.54 4.52 0 0 0
14/10/2015
4.52
 22,130 4.52 4.52 4.50 0 0 0
13/10/2015
4.49
 67,030 4.59 4.59 4.49 0 0 0
12/10/2015
4.52
 42,120 4.61 4.61 4.49 0 0 0
09/10/2015
4.47
 67,710 4.56 4.56 4.47 0 0 0
08/10/2015
4.54
 97,430 4.50 4.57 4.49 0 50,830 -1.3
07/10/2015
4.50
 148,730 4.50 4.56 4.47 0 26,610 -0.7
06/10/2015
4.47
 150,860 4.42 4.52 4.42 0 24,420 -0.6
05/10/2015
4.40
 30,230 4.42 4.42 4.38 2,500 0 0.1
02/10/2015
4.40
 27,590 4.47 4.50 4.36 0 0 0
01/10/2015
4.36
 17,230 4.42 4.42 4.33 0 4,500 -0.1
30/09/2015
4.42
 5,230 4.43 4.43 4.40 0 0 0
29/09/2015
4.42
 20,330 4.42 4.45 4.35 0 0 0
28/09/2015
4.40
 4,090 4.38 4.40 4.35 0 0 0
25/09/2015
4.42
 29,880 4.33 4.42 4.31 0 7,000 -0.2
24/09/2015
4.29
 29,160 4.29 4.31 4.27 0 0 0
23/09/2015
4.26
 61,120 4.24 4.27 4.24 0 32,000 -0.8
22/09/2015
4.27
 46,450 4.27 4.27 4.24 0 0 0
21/09/2015
4.29
 35,030 4.29 4.29 4.08 0 0 0
18/09/2015
4.29
 42,240 4.24 4.29 4.19 1,360 0 0.0
17/09/2015
4.24
 32,670 4.15 4.24 4.15 0 0 0
16/09/2015
4.22
 8,710 4.08 4.31 4.08 680 0 0.0
15/09/2015
4.22
 12,280 4.15 4.31 4.06 140 0 0.0
14/09/2015
4.19
 127,500 4.15 4.19 4.08 0 0 0
11/09/2015
4.15
 100 4.19 4.20 4.15 0 0 0
10/09/2015
4.20
 5,860 4.12 4.20 4.06 10 0 0.0
09/09/2015
4.22
 6,110 4.15 4.22 4.15 10 0 0.0
08/09/2015
4.15
 20 4.15 4.15 4.15 0 0 0
07/09/2015
4.06
 33,030 4.01 4.06 4.01 0 0 0
04/09/2015
4.06
 119,370 4.13 4.13 4.06 400 0 0.0
03/09/2015
4.13
 73,280 4.20 4.20 4.06 0 0 0
01/09/2015
4.13
 31,690 4.15 4.33 4.08 30 0 0.0
31/08/2015
4.15
 21,020 4.13 4.15 4.12 0 0 0
28/08/2015
4.15
 36,850 4.10 4.20 4.10 640 0 0.0
27/08/2015
4.15
 7,020 4.17 4.17 4.08 4,910 0 0.1
26/08/2015
4.12
 32,750 4.04 4.13 4.04 0 0 0
25/08/2015
4.04
 72,470 3.83 4.06 3.83 0 0 0
24/08/2015
3.97
 229,300 4.22 4.22 3.97 100 0 0.0
21/08/2015
4.26
 86,810 4.22 4.26 4.17 0 0 0
20/08/2015
4.24
 27,020 4.33 4.35 4.24 0 0 0
19/08/2015
4.42
 97,870 4.33 4.50 4.26 10 82,000 -2.0
18/08/2015
4.38
 20,560 4.33 4.42 4.31 0 0 0
17/08/2015
4.29
 54,820 4.61 4.61 4.29 0 0 0

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