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)
22/10/2014
3.16
 22,480 3.18 3.19 3.13 0 0 0
21/10/2014
3.15
 56,320 3.12 3.19 3.12 1,000 0 0.0
20/10/2014
3.13
 98,960 3.13 3.16 3.12 2,000 3,000 0.0
17/10/2014
3.16
 72,490 3.09 3.19 3.09 19,360 0 0.4
16/10/2014
3.21
 111,100 3.24 3.24 3.12 39,370 0 0.8
15/10/2014
3.24
 146,400 3.16 3.26 3.16 45,720 0 1.0
14/10/2014
3.12
 293,000 3.32 3.32 3.12 0 3,500 -0.1
13/10/2014
3.29
 337,670 3.29 3.32 3.24 90 6,000 -0.1
10/10/2014
3.29
 292,540 3.33 3.33 3.29 102,600 0 2.2
09/10/2014
3.33
 142,970 3.35 3.36 3.29 65,900 0 1.4
08/10/2014
3.32
 263,020 3.26 3.33 3.24 106,000 0 2.3
07/10/2014
3.24
 54,650 3.26 3.26 3.19 0 0 0
06/10/2014
3.21
 79,610 3.19 3.23 3.18 0 2,000 0.0
03/10/2014
3.27
 235,920 3.27 3.27 3.21 98,740 1,000 2.1
02/10/2014
3.27
 112,190 3.32 3.32 3.19 0 1,100 0.0
01/10/2014
3.29
 127,200 3.29 3.32 3.27 0 0 0
30/09/2014
3.24
 202,100 3.16 3.36 3.16 1,000 0 0.0
29/09/2014
3.16
 63,080 3.19 3.19 3.16 0 0 0
26/09/2014
3.19
 161,200 3.24 3.26 3.19 2,000 0 0.0
25/09/2014
3.24
 255,310 3.18 3.24 3.16 0 0 0
24/09/2014
3.21
 213,520 3.13 3.23 3.12 69,060 0 1.4
23/09/2014
3.13
 80,590 3.16 3.16 3.12 25,070 0 0.5
22/09/2014
3.13
 78,560 3.21 3.21 3.13 700 0 0.0
19/09/2014
3.09
 113,420 3.12 3.16 3.03 0 0 0
18/09/2014
3.06
 489,730 3.12 3.21 3.06 10 45,000 -0.9
17/09/2014
3.09
 185,480 3.18 3.18 3.07 0 20,010 -0.4
16/09/2014
3.15
 111,530 3.24 3.24 3.04 0 5,030 -0.1
15/09/2014
3.23
 385,620 3.13 3.23 3.06 900 81,000 -1.7
12/09/2014
3.03
 206,470 2.98 3.04 2.97 0 0 0
11/09/2014
3.00
 78,720 3.06 3.06 2.93 30,000 30,000 0
10/09/2014
2.93
 131,190 2.98 2.98 2.83 0 0 0
09/09/2014
2.83
 210,480 2.92 2.98 2.80 0 0 0
08/09/2014
2.93
 212,420 3.01 3.04 2.90 0 0 0
05/09/2014
2.98
 209,000 2.90 3.03 2.89 1,050 0 0.0
04/09/2014
2.89
 309,560 2.80 2.93 2.80 1,530 0 0.0
03/09/2014
2.80
 72,790 2.78 2.80 2.75 0 0 0
29/08/2014
2.77
 106,580 2.75 2.80 2.75 0 1,500 0.0
28/08/2014
2.75
 155,980 2.74 2.84 2.74 0 0 0
27/08/2014
2.78
 250,300 2.84 2.86 2.72 65,620 0 1.2
26/08/2014
2.83
 156,310 2.84 2.84 2.67 55,880 0 1.0
25/08/2014
2.71
 278,070 2.60 2.77 2.60 125,100 0 2.2
22/08/2014
2.60
 57,040 2.61 2.64 2.60 0 0 0
21/08/2014
2.60
 478,840 2.54 2.67 2.54 103,000 100,100 0.0
20/08/2014
2.51
 100,240 2.48 2.51 2.46 8,000 0 0.1
19/08/2014
2.49
 117,140 2.48 2.49 2.46 10 0 0.0
18/08/2014
2.49
 115,290 2.48 2.49 2.46 14,000 0 0.2
15/08/2014
2.51
 34,030 2.51 2.51 2.48 100 0 0.0
14/08/2014
2.49
 60,470 2.48 2.49 2.46 0 0 0
13/08/2014
2.48
 88,530 2.51 2.52 2.48 0 0 0
12/08/2014
2.51
 77,710 2.58 2.58 2.48 0 0 0
11/08/2014
2.57
 41,330 2.57 2.57 2.48 260 0 0.0
08/08/2014
2.52
 96,230 2.52 2.54 2.51 0 0 0
07/08/2014
2.52
 89,730 2.51 2.52 2.38 0 0 0
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/08/2014
2.48
 100,090 2.51 2.52 2.45 223,800 218,400 0.1
05/08/2014
2.45
 297,360 2.42 2.45 2.39 34,000 0 0.6
04/08/2014
2.37
 55,970 2.37 2.40 2.33 9,600 0 0.2
01/08/2014
2.37
 59,420 2.32 2.37 2.32 200 0 0.0
31/07/2014
2.34
 34,130 2.30 2.37 2.30 2,100 0 0.0
30/07/2014
2.32
 43,040 2.37 2.37 2.32 1,600 0 0.0
29/07/2014
2.32
 46,540 2.32 2.36 2.32 0 0 0
28/07/2014
2.33
 130,500 2.37 2.37 2.29 10,100 0 0.2
25/07/2014
2.42
 97,250 2.45 2.45 2.36 0 0 0
24/07/2014
2.43
 43,980 2.42 2.45 2.40 0 0 0
23/07/2014
2.39
 281,090 2.34 2.43 2.33 0 0 0
22/07/2014
2.32
 61,090 2.32 2.34 2.32 0 0 0
21/07/2014
2.30
 91,940 2.30 2.36 2.29 1,050 0 0.0
18/07/2014
2.30
 44,670 2.32 2.32 2.27 0 0 0
17/07/2014
2.30
 70,760 2.26 2.30 2.26 0 0 0
16/07/2014
2.26
 102,550 2.33 2.34 2.26 0 0 0
15/07/2014
2.33
 176,730 2.24 2.34 2.24 50 0 0.0
14/07/2014
2.27
 34,720 2.24 2.27 2.23 20 0 0.0
11/07/2014
2.23
 17,300 2.19 2.30 2.19 30 0 0.0
10/07/2014
2.24
 146,180 2.24 2.29 2.17 18,650 0 0.3
09/07/2014
2.26
 56,960 2.30 2.30 2.26 0 0 0
08/07/2014
2.29
 190,900 2.30 2.33 2.26 71,000 0 1.1
07/07/2014
2.29
 156,290 2.22 2.36 2.22 590 0 0.0
04/07/2014
2.22
 141,530 2.14 2.24 2.14 29,000 0 0.4
03/07/2014
2.14
 128,780 2.13 2.14 2.11 170 0 0.0
02/07/2014
2.13
 63,450 2.11 2.13 2.10 0 0 0
01/07/2014
2.11
 16,340 2.10 2.16 2.10 0 0 0
30/06/2014
2.11
 222,590 2.07 2.16 2.07 35,020 0 0.5
27/06/2014
2.09
 109,620 2.06 2.10 2.06 0 0 0
26/06/2014
2.06
 83,780 2.09 2.09 2.06 0 0 0
25/06/2014
2.09
 30,650 2.10 2.13 2.06 200 0 0.0
24/06/2014
2.06
 7,050 2.03 2.10 2.03 10 0 0.0
23/06/2014
2.06
 12,170 2.07 2.10 2.03 30 0 0.0
20/06/2014
2.06
 341,890 2.00 2.13 1.99 0 0 0
19/06/2014
2.00
 37,040 2.00 2.00 1.94 0 0 0
18/06/2014
1.99
 52,460 2.00 2.01 1.97 20 3,000 0.0
17/06/2014
2.00
 14,710 1.99 2.00 1.94 300 0 0.0
16/06/2014
1.99
 0 1.99 1.99 1.99 0 0 0
13/06/2014
1.99
 13,220 1.94 1.99 1.94 3,220 0 0.0
12/06/2014
1.94
 11,130 1.99 1.99 1.94 40 0 0.0
11/06/2014
1.93
 70,550 1.91 2.00 1.88 50 0 0.0
10/06/2014
1.91
 22,400 2.04 2.04 1.91 10 0 0.0
09/06/2014
1.94
 22,270 2.04 2.04 1.93 10 0 0.0
06/06/2014
1.93
 23,000 1.91 1.93 1.91 0 0 0
05/06/2014
1.93
 2,010 1.91 1.93 1.91 0 0 0
04/06/2014
1.91
 19,200 1.94 1.94 1.91 0 0 0
03/06/2014
1.94
 14,950 1.93 1.94 1.93 1,300 0 0.0

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