CTCP Đông Hải Bến Tre (dhc)

35.70
-0.50
(-1.38%)
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)
14/08/2015
4.33
 59,360 4.33 4.33 4.27 0 0 0
13/08/2015
4.36
 90,120 4.36 4.40 4.31 0 0 0
12/08/2015
4.35
 58,320 4.33 4.38 4.24 0 0 0
11/08/2015
4.33
 77,260 4.19 4.33 4.19 25,000 0 0.6
10/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/08/2015
4.20
 73,350 4.43 4.43 4.17 200 0 0.0
07/08/2015
4.16
 111,650 4.17 4.21 4.13 0 0 0
06/08/2015
4.11
 49,760 4.13 4.17 4.11 5,540 0 0.1
05/08/2015
4.13
 46,080 4.13 4.13 4.09 0 5,000 -0.1
04/08/2015
4.09
 69,110 4.13 4.13 4.08 0 0 0
03/08/2015
4.13
 121,870 4.16 4.16 4.05 0 0 0
31/07/2015
4.17
 53,000 4.16 4.21 4.16 0 0 0
30/07/2015
4.16
 36,600 4.19 4.21 4.16 0 0 0
29/07/2015
4.17
 52,500 4.34 4.34 4.17 1,470 0 0.0
28/07/2015
4.24
 190,040 4.16 4.24 4.16 0 3,300 -0.1
27/07/2015
4.17
 58,010 4.14 4.17 4.11 0 3,000 -0.1
24/07/2015
4.16
 57,310 4.16 4.19 4.13 5,000 100 0.1
23/07/2015
4.17
 84,550 4.17 4.21 4.09 0 900 0.0
22/07/2015
4.13
 189,610 3.97 4.14 3.97 3,300 0 0.1
21/07/2015
3.95
 122,480 3.93 4.08 3.93 0 0 0
20/07/2015
3.93
 123,190 3.93 3.93 3.90 140 0 0.0
17/07/2015
3.97
 32,900 3.95 3.97 3.95 0 0 0
16/07/2015
3.97
 49,400 3.93 3.97 3.93 0 0 0
15/07/2015
3.93
 243,830 3.93 4.05 3.93 89,000 0 2.2
14/07/2015
3.92
 11,000 3.92 3.92 3.89 0 0 0
13/07/2015
3.92
 48,250 3.89 3.92 3.89 4,260 0 0.1
10/07/2015
3.89
 114,510 3.89 3.90 3.89 0 0 0
09/07/2015
3.90
 146,920 3.90 3.90 3.89 30 20 0.0
08/07/2015
3.93
 125,720 3.90 3.95 3.89 0 0 0
07/07/2015
3.93
 166,620 3.95 3.97 3.89 0 0 0
06/07/2015
3.93
 129,180 3.97 3.97 3.90 250,000 250,000 0
03/07/2015
3.93
 75,700 3.95 4.01 3.93 110 0 0.0
02/07/2015
3.93
 122,480 3.89 3.93 3.89 0 0 0
01/07/2015
3.89
 106,690 3.93 3.93 3.81 100,000 0 2.5
30/06/2015
3.93
 196,690 3.81 3.98 3.81 71,000 200 1.7
29/06/2015
3.84
 45,130 3.89 3.89 3.82 0 0 0
26/06/2015
3.87
 110,920 3.85 3.89 3.84 0 0 0
25/06/2015
3.85
 72,390 3.85 3.87 3.84 250 0 0.0
24/06/2015
3.87
 236,190 3.90 3.95 3.87 5,000 0 0.1
23/06/2015
3.85
 22,060 3.89 3.89 3.85 0 0 0
22/06/2015
3.85
 33,560 3.90 3.90 3.85 0 0 0
19/06/2015
3.90
 447,910 3.79 3.95 3.79 132,650 0 3.2
18/06/2015
3.76
 62,700 3.76 3.79 3.74 0 0 0
17/06/2015
3.76
 82,280 3.79 3.79 3.74 0 0 0
16/06/2015
3.79
 308,430 3.79 3.84 3.79 132,800 0 3.1
15/06/2015
3.79
 190,250 3.77 3.85 3.76 38,050 10,000 0.7
12/06/2015
3.77
 432,710 3.66 3.81 3.63 219,600 0 5.1
11/06/2015
3.61
 115,000 3.61 3.66 3.58 8,800 0 0.2
10/06/2015
3.66
 99,650 3.63 3.66 3.60 0 5,000 -0.1
09/06/2015
3.63
 143,400 3.61 3.63 3.60 0 0 0
08/06/2015
3.64
 185,230 3.52 3.69 3.52 100 0 0.0
05/06/2015
3.68
 293,810 3.56 3.71 3.50 0 2,000 0.0
04/06/2015
3.50
 77,100 3.56 3.60 3.50 0 0 0
03/06/2015
3.58
 120,300 3.64 3.64 3.53 0 0 0
02/06/2015
3.53
 530,060 3.42 3.58 3.42 22,900 68,370 -1.0
01/06/2015
3.42
 188,870 3.31 3.45 3.31 7,100 0 0.2
29/05/2015
3.29
 71,850 3.31 3.32 3.28 0 6,700 -0.1
28/05/2015
3.34
 16,600 3.34 3.34 3.24 0 7,930 -0.2
27/05/2015
3.34
 12,880 3.31 3.34 3.29 0 0 0
26/05/2015
3.34
 24,180 3.36 3.36 3.28 0 0 0
25/05/2015
3.28
 16,670 3.32 3.32 3.28 0 0 0
22/05/2015
3.37
 29,920 3.29 3.37 3.28 20 0 0.0
21/05/2015
3.45
 13,010 3.36 3.50 3.26 4,300 0 0.1
20/05/2015
3.36
 24,670 3.18 3.39 3.16 4,420 5,000 0.0
19/05/2015
3.20
 2,220 3.18 3.20 3.18 0 0 0
18/05/2015
3.18
 16,800 3.13 3.20 3.08 4,550 0 0.1
15/05/2015
3.20
 29,330 3.23 3.23 3.10 5,550 0 0.1
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
3.15
 59,710 3.31 3.31 3.15 34,820 0 0.7
13/05/2015
3.18
 19,010 3.23 3.23 3.18 3,800 0 0.1
12/05/2015
3.23
 36,890 3.18 3.23 3.18 11,500 0 0.2
11/05/2015
3.21
 89,580 3.21 3.21 3.18 15,800 0 0.3
08/05/2015
3.23
 27,100 3.21 3.27 3.19 100 0 0.0
07/05/2015
3.21
 12,320 3.19 3.23 3.18 1,620 0 0.0
06/05/2015
3.19
 42,820 3.29 3.29 3.19 6,400 0 0.1
05/05/2015
3.27
 51,100 3.18 3.27 3.18 12,100 0 0.3
04/05/2015
3.27
 67,780 3.32 3.32 3.16 17,520 0 0.4
27/04/2015
3.30
 83,780 3.30 3.30 3.19 4,520 49,000 -0.9
24/04/2015
3.32
 6,730 3.33 3.33 3.27 150 0 0.0
23/04/2015
3.30
 40,460 3.27 3.32 3.26 0 0 0
22/04/2015
3.27
 33,860 3.26 3.32 3.26 0 0 0
21/04/2015
3.27
 77,480 3.32 3.32 3.27 0 0 0
20/04/2015
3.29
 240,710 3.29 3.36 3.27 0 0 0
17/04/2015
3.26
 187,360 3.27 3.27 3.24 120,000 210,000 -1.9
16/04/2015
3.27
 47,790 3.35 3.35 3.27 10 23,070 -0.5
15/04/2015
3.29
 112,260 3.29 3.32 3.27 0 76,930 -1.7
14/04/2015
3.29
 173,320 3.26 3.36 3.26 20 0 0.0
13/04/2015
3.27
 42,790 3.32 3.35 3.27 80 0 0.0
10/04/2015
3.26
 80,140 3.21 3.33 3.21 0 0 0
09/04/2015
3.19
 88,790 3.18 3.27 3.16 11,700 0 0.2
08/04/2015
3.19
 51,440 3.16 3.30 3.16 7,990 10 0.2
07/04/2015
3.19
 44,340 3.09 3.29 3.09 9,000 990 0.2
06/04/2015
3.19
 72,550 3.21 3.26 3.15 5,850 0 0.1
03/04/2015
3.26
 5,950 3.24 3.29 3.21 3,950 0 0.1
02/04/2015
3.27
 16,120 3.13 3.29 3.10 4,890 0 0.1
01/04/2015
3.13
 173,500 3.18 3.15 3.09 6,500 0 0.1
31/03/2015
3.16
 12,000 3.18 3.18 3.15 400 0 0.0
30/03/2015
3.15
 14,350 3.16 3.21 3.15 1,050 0 0.0
27/03/2015
3.16
 73,360 3.15 3.18 3.10 0 0 0
26/03/2015
3.21
 29,940 3.15 3.24 3.13 0 0 0
25/03/2015
3.24
 7,420 3.24 3.24 3.15 200 0 0.0
24/03/2015
3.24
 43,470 3.16 3.27 3.13 200 0 0.0

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