CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
4.33
 6,110 4.26 4.33 4.26 10 0 0.0
08/09/2015
4.26
 20 4.17 4.26 4.26 0 0 0
07/09/2015
4.17
 33,030 4.17 4.17 4.11 0 0 0
04/09/2015
4.17
 119,370 4.24 4.24 4.17 400 0 0.0
03/09/2015
4.24
 73,280 4.24 4.31 4.17 0 0 0
01/09/2015
4.24
 31,690 4.26 4.44 4.19 30 0 0.0
31/08/2015
4.26
 21,020 4.26 4.26 4.22 0 0 0
28/08/2015
4.26
 36,850 4.26 4.31 4.21 640 0 0.0
27/08/2015
4.26
 7,020 4.22 4.28 4.19 4,910 0 0.1
26/08/2015
4.22
 32,750 4.15 4.24 4.15 0 0 0
25/08/2015
4.15
 72,470 4.08 4.17 3.93 0 0 0
24/08/2015
4.08
 229,300 4.37 4.37 4.08 100 0 0.0
21/08/2015
4.37
 86,810 4.35 4.37 4.28 0 0 0
20/08/2015
4.35
 27,020 4.53 4.53 4.35 0 0 0
19/08/2015
4.53
 97,870 4.50 4.62 4.37 10 82,000 -2.0
18/08/2015
4.50
 20,560 4.40 4.53 4.42 0 0 0
17/08/2015
4.40
 54,820 4.44 4.73 4.40 0 0 0
14/08/2015
4.44
 59,360 4.48 4.48 4.39 0 0 0
13/08/2015
4.48
 90,120 4.46 4.51 4.42 0 0 0
12/08/2015
4.46
 58,320 4.44 4.50 4.35 0 0 0
11/08/2015
4.44
 77,260 4.31 4.44 4.30 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
4.31
 73,350 4.27 4.55 4.28 200 0 0.0
07/08/2015
4.27
 111,650 4.22 4.32 4.24 0 0 0
06/08/2015
4.22
 49,760 4.24 4.28 4.22 5,540 0 0.1
05/08/2015
4.24
 46,080 4.20 4.24 4.20 0 5,000 -0.1
04/08/2015
4.20
 69,110 4.24 4.24 4.19 0 0 0
03/08/2015
4.24
 121,870 4.28 4.28 4.15 0 0 0
31/07/2015
4.28
 53,000 4.27 4.32 4.27 0 0 0
30/07/2015
4.27
 36,600 4.28 4.32 4.27 0 0 0
29/07/2015
4.28
 52,500 4.35 4.45 4.28 1,470 0 0.0
28/07/2015
4.35
 190,040 4.28 4.35 4.27 0 3,300 -0.1
27/07/2015
4.28
 58,010 4.27 4.28 4.22 0 3,000 -0.1
24/07/2015
4.27
 57,310 4.28 4.30 4.24 5,000 100 0.1
23/07/2015
4.28
 84,550 4.24 4.32 4.20 0 900 0.0
22/07/2015
4.24
 189,610 4.05 4.25 4.07 3,300 0 0.1
21/07/2015
4.05
 122,480 4.04 4.19 4.04 0 0 0
20/07/2015
4.04
 123,190 4.07 4.07 4.00 140 0 0.0
17/07/2015
4.07
 32,900 4.07 4.07 4.05 0 0 0
16/07/2015
4.07
 49,400 4.04 4.07 4.04 0 0 0
15/07/2015
4.04
 243,830 4.02 4.15 4.04 89,000 0 2.2
14/07/2015
4.02
 11,000 4.02 4.02 3.99 0 0 0
13/07/2015
4.02
 48,250 3.99 4.02 3.99 4,260 0 0.1
10/07/2015
3.99
 114,510 4.00 4.00 3.99 0 0 0
09/07/2015
4.00
 146,920 4.04 4.04 3.99 30 20 0.0
08/07/2015
4.04
 125,720 4.04 4.05 3.99 0 0 0
07/07/2015
4.04
 166,620 4.04 4.07 3.99 0 0 0
06/07/2015
4.04
 129,180 4.04 4.07 4.00 250,000 250,000 0
03/07/2015
4.04
 75,700 4.04 4.12 4.04 110 0 0.0
02/07/2015
4.04
 122,480 3.99 4.04 3.99 0 0 0
01/07/2015
3.99
 106,690 4.04 4.04 3.91 100,000 0 2.5
30/06/2015
4.04
 196,690 3.94 4.09 3.91 71,000 200 1.7
29/06/2015
3.94
 45,130 3.97 3.99 3.92 0 0 0
26/06/2015
3.97
 110,920 3.96 3.99 3.94 0 0 0
25/06/2015
3.96
 72,390 3.97 3.97 3.94 250 0 0.0
24/06/2015
3.97
 236,190 3.96 4.05 3.97 5,000 0 0.1
23/06/2015
3.96
 22,060 3.96 3.99 3.96 0 0 0
22/06/2015
3.96
 33,560 4.00 4.00 3.96 0 0 0
19/06/2015
4.00
 447,910 3.86 4.05 3.89 132,650 0 3.2
18/06/2015
3.86
 62,700 3.86 3.89 3.84 0 0 0
17/06/2015
3.86
 82,280 3.89 3.89 3.84 0 0 0
16/06/2015
3.89
 308,430 3.89 3.94 3.89 132,800 0 3.1
15/06/2015
3.89
 190,250 3.87 3.96 3.86 38,050 10,000 0.7
12/06/2015
3.87
 432,710 3.71 3.91 3.72 219,600 0 5.1
11/06/2015
3.71
 115,000 3.76 3.76 3.67 8,800 0 0.2
10/06/2015
3.76
 99,650 3.72 3.76 3.69 0 5,000 -0.1
09/06/2015
3.72
 143,400 3.74 3.74 3.69 0 0 0
08/06/2015
3.74
 185,230 3.77 3.79 3.61 100 0 0.0
05/06/2015
3.77
 293,810 3.59 3.81 3.59 0 2,000 0.0
04/06/2015
3.59
 77,100 3.67 3.69 3.59 0 0 0
03/06/2015
3.67
 120,300 3.63 3.74 3.63 0 0 0
02/06/2015
3.63
 530,060 3.51 3.67 3.51 22,900 68,370 -1.0
01/06/2015
3.51
 188,870 3.38 3.54 3.39 7,100 0 0.2
29/05/2015
3.38
 71,850 3.43 3.43 3.36 0 6,700 -0.1
28/05/2015
3.43
 16,600 3.43 3.43 3.33 0 7,930 -0.2
27/05/2015
3.43
 12,880 3.43 3.43 3.38 0 0 0
26/05/2015
3.43
 24,180 3.36 3.44 3.36 0 0 0
25/05/2015
3.36
 16,670 3.46 3.46 3.36 0 0 0
22/05/2015
3.46
 29,920 3.54 3.54 3.36 20 0 0.0
21/05/2015
3.54
 13,010 3.44 3.59 3.35 4,300 0 0.1
20/05/2015
3.44
 24,670 3.28 3.48 3.25 4,420 5,000 0.0
19/05/2015
3.28
 2,220 3.26 3.28 3.26 0 0 0
18/05/2015
3.26
 16,800 3.28 3.28 3.16 4,550 0 0.1
15/05/2015
3.28
 29,330 3.23 3.31 3.18 5,550 0 0.1
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
3.23
 59,710 3.26 3.39 3.23 34,820 0 0.7
13/05/2015
3.26
 19,010 3.31 3.31 3.26 3,800 0 0.1
12/05/2015
3.31
 36,890 3.29 3.31 3.26 11,500 0 0.2
11/05/2015
3.29
 89,580 3.31 3.31 3.26 15,800 0 0.3
08/05/2015
3.31
 27,100 3.29 3.36 3.28 100 0 0.0
07/05/2015
3.29
 12,320 3.28 3.31 3.26 1,620 0 0.0
06/05/2015
3.28
 42,820 3.36 3.37 3.28 6,400 0 0.1
05/05/2015
3.36
 51,100 3.36 3.36 3.26 12,100 0 0.3
04/05/2015
3.36
 67,780 3.39 3.40 3.25 17,520 0 0.4
27/04/2015
3.39
 83,780 3.40 3.40 3.28 4,520 49,000 -0.9
24/04/2015
3.40
 6,730 3.39 3.42 3.36 150 0 0.0
23/04/2015
3.39
 40,460 3.36 3.40 3.34 0 0 0
22/04/2015
3.36
 33,860 3.36 3.40 3.34 0 0 0
21/04/2015
3.36
 77,480 3.37 3.40 3.36 0 0 0
20/04/2015
3.37
 240,710 3.34 3.45 3.36 0 0 0
17/04/2015
3.34
 187,360 3.36 3.36 3.33 120,000 210,000 -1.9
16/04/2015
3.36
 47,790 3.37 3.44 3.36 10 23,070 -0.5

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