CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-1.80 -5.45% 6,507,400 -965,834 0
29.10
34.50
30.80
2 tháng
(2026-06-01) 		-0.93 -2.88% 10,787,900 -1,012,269 0
29.10
34.50
30.80
3 tháng
(2026-05-04) 		-0.17 -0.56% 14,637,100 -1,346,579 0
29.10
34.50
30.80
6 tháng
(2026-01-30) 		-1.15 -3.54% 47,925,600 -357,507 34.8
29.10
35.14
30.80
12 tháng
(2025-08-04) 		4.59 17.23% 89,596,600 -1,017,487 7.3
26.31
35.14
30.80
24 tháng
(2024-08-08) 		5.56 21.64% 152,193,300 -4,036,743 -71.8
17.84
35.14
30.80
36 tháng
(2023-08-14) 		4.35 16.17% 234,246,100 -765,508 72.9
17.84
35.14
30.80
60 tháng
(2021-08-24) 		-11.06 -26.15% 356,640,300 54,048 113.4
16.80
49.53
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
20.34
 246,300 20.45 20.66 20.23 46,400 0 1.7
12/12/2022
20.45
 431,300 19.80 20.74 19.91 54,700 100 2.1
09/12/2022
19.80
 303,000 19.66 20.15 19.42 11,800 1,225 0.4
08/12/2022
19.66
 431,000 19.26 20.23 19.47 29,700 0 1.1
07/12/2022
19.26
 432,300 20.29 20.29 19.20 7,100 8,800 -0.1
06/12/2022
20.29
 866,400 20.23 20.83 19.74 139,100 109,475 1.1
05/12/2022
20.23
 469,400 20.50 20.88 20.01 52,700 8,800 1.6
02/12/2022
20.50
 383,200 20.66 20.66 20.07 3,300 900 0.1
01/12/2022
20.66
 970,400 20.56 21.37 20.39 7,000 49,624 -1.6
30/11/2022
20.56
 740,400 19.83 20.72 19.26 208,300 5,900 7.7
29/11/2022
19.83
 1,306,100 19.91 20.10 18.55 124,000 8,400 4.2
28/11/2022
19.91
 580,700 19.20 20.18 18.93 347,500 400 12.8
25/11/2022
19.20
 340,700 18.28 19.20 18.66 361,363 0 12.8
24/11/2022
18.28
 480,700 17.09 18.28 16.77 251,600 400 8.5
23/11/2022
17.09
 659,200 18.34 18.66 17.09 31,500 1,500 0.9
22/11/2022
18.34
 1,525,100 19.47 19.47 18.12 16,500 2,300 0.5
21/11/2022
19.47
 995,300 18.96 20.29 18.39 74,800 0 2.7
18/11/2022
18.96
 158,300 17.74 18.96 17.85 4,600 0 0.2
17/11/2022
17.74
 6,374,600 16.80 17.85 15.63 132,800 62,500 2.3
16/11/2022
16.80
 113,000 18.04 18.04 16.80 7,300 0 0.2
15/11/2022
18.04
 40,900 19.39 19.39 18.04 82,500 0 2.8
14/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2022
19.39
 23,100 21.10 21.10 19.39 11,310 0 0.4
11/11/2022
21.10
 21,100 22.67 22.67 21.10 4,100 0 0.2
10/11/2022
22.67
 75,200 24.35 24.35 22.67 6,700 0 0.3
09/11/2022
24.35
 292,000 26.17 26.38 24.35 4,000 50,000 -2.1
08/11/2022
26.17
 51,700 26.38 26.38 25.48 7,610 0 0.4
07/11/2022
26.38
 66,400 26.68 26.92 25.37 8,200 3,025 0.3
04/11/2022
26.68
 92,500 26.92 26.92 25.42 12,500 10,100 0.1
03/11/2022
26.92
 34,400 26.97 26.97 26.44 0 6,700 -0.3
02/11/2022
26.97
 65,000 26.68 27.19 26.44 2,500 12,200 -0.5
01/11/2022
26.68
 114,800 26.17 26.68 25.74 3,100 4,500 -0.1
31/10/2022
26.17
 93,500 26.65 26.70 24.86 8,000 300 0.4
28/10/2022
26.65
 143,500 26.70 26.70 26.38 1,725 400 0.1
27/10/2022
26.70
 221,100 27.24 27.24 26.06 700 0 0.0
26/10/2022
27.24
 146,200 27.77 27.77 26.17 1,100 0 0.1
25/10/2022
27.77
 201,200 28.31 28.31 26.38 36,800 0 1.8
24/10/2022
28.31
 145,200 28.57 28.57 26.60 16,400 200 0.8
21/10/2022
28.57
 130,100 29.21 29.21 28.04 3,700 4,400 -0.0
20/10/2022
29.21
 116,700 29.16 29.21 28.63 0 400 -0.0
19/10/2022
29.16
 44,200 29.00 29.64 28.79 7,100 3,200 0.2
18/10/2022
29.00
 65,000 28.79 29.37 28.36 2,900 200 0.1
17/10/2022
28.79
 50,600 29.11 29.32 28.15 4,900 17,800 -0.7
14/10/2022
29.11
 73,700 28.79 29.37 28.79 1,400 9,000 -0.4
13/10/2022
28.79
 97,200 28.79 28.79 28.15 0 400 -0.0
12/10/2022
28.79
 178,200 28.57 28.79 27.72 10,900 22,212 -0.6
11/10/2022
28.57
 196,200 29.37 29.37 28.15 19,300 600 1.0
10/10/2022
29.37
 310,600 29.37 29.91 27.83 5,000 0 0.3
07/10/2022
29.37
 257,200 30.28 30.50 28.36 93,000 500 5.1
06/10/2022
30.28
 99,900 30.44 30.92 29.91 2,900 900 0.1
05/10/2022
30.44
 65,300 30.34 30.66 29.59 2,600 0 0.1
04/10/2022
30.34
 97,000 30.82 30.92 29.64 4,800 0 0.3
03/10/2022
30.82
 71,600 30.87 30.98 29.80 800 6,600 -0.3
30/09/2022
30.87
 112,500 30.87 30.87 30.12 5,300 0 0.3
29/09/2022
30.87
 45,100 30.87 30.98 30.44 500 0 0.0
28/09/2022
30.87
 134,200 30.98 30.98 29.75 0 700 -0.0
27/09/2022
30.98
 51,600 30.92 31.46 30.92 0 18,200 -1.1
26/09/2022
30.92
 119,900 32.31 32.58 30.87 0 233 -0.0
23/09/2022
32.31
 20,300 32.31 32.53 32.05 300 0 0.0
22/09/2022
32.31
 62,000 32.31 32.69 31.51 400 3,100 -0.2
21/09/2022
32.31
 13,600 32.42 32.42 31.78 300 26 0.0
20/09/2022
32.42
 49,700 32.21 32.79 31.89 200 6,100 -0.4
19/09/2022
32.21
 207,600 32.05 32.58 31.51 200 3,187 -0.2
16/09/2022
32.05
 99,500 32.47 32.47 31.94 0 900 -0.1
15/09/2022
32.47
 84,000 32.58 32.85 32.21 0 125 0
14/09/2022
32.58
 67,200 32.21 32.69 31.51 100 100 -0.5
13/09/2022
32.21
 60,700 32.10 32.21 31.94 1,100 12,100 -0.5
12/09/2022
32.10
 32,000 32.05 32.37 32.05 1,000 125 -1.9
09/09/2022
32.05
 117,700 32.26 32.79 31.83 200 31,300 -1.9
08/09/2022
32.26
 81,600 31.83 32.47 31.56 100 2,100 -0.1
07/09/2022
31.83
 81,900 32.26 32.58 31.83 700 100 0.0
06/09/2022
32.26
 81,300 32.21 33.01 32.05 0 700 -0.0
05/09/2022
32.21
 84,300 32.21 33.06 32.05 1,200 400 0.0
31/08/2022
32.21
 35,900 32.58 32.58 32.10 100 2,500 -0.1
30/08/2022
32.58
 86,900 31.89 33.38 31.78 1,000 1,400 -0.0
29/08/2022
31.89
 196,400 32.90 32.90 30.71 300 8,700 -0.5
26/08/2022
32.90
 64,600 33.06 33.27 32.69 0 33,800 -2.1
25/08/2022
33.06
 106,600 32.85 33.38 32.90 3,500 2,100 0.1
24/08/2022
32.85
 194,800 32.85 33.38 32.58 3,200 120,800 -7.2
23/08/2022
32.85
 212,900 32.85 33.11 32.58 300 106,200 -6.5
22/08/2022
32.85
 200,600 33.27 33.59 32.42 0 4,800 -0.3
19/08/2022
33.27
 156,700 33.65 33.70 33.11 200 300 -0.0
18/08/2022
33.65
 169,300 33.49 34.02 33.43 8,100 32,900 -1.6
17/08/2022
33.49
 394,800 33.01 33.75 33.06 46,000 7,200 2.4
16/08/2022
33.01
 42,900 32.47 33.33 32.58 600 100 0.0
15/08/2022
32.47
 188,700 32.42 33.38 32.10 3,700 116,500 -6.9
12/08/2022
32.42
 113,800 32.63 33.38 32.42 21,500 86,900 -4.0
11/08/2022
32.63
 171,200 32.95 33.06 32.63 4,700 98,800 -5.7
10/08/2022
32.95
 106,400 32.85 33.65 32.79 17,300 27,100 -0.6
09/08/2022
32.85
 107,600 32.47 32.85 32.26 5,900 15,100 -0.6
08/08/2022
32.47
 74,500 32.79 32.79 32.05 0 26,400 -1.6
05/08/2022
32.79
 334,000 33.27 33.38 32.05 15,700 15,000 0.0
04/08/2022
33.27
 69,200 33.38 33.38 32.90 0 15,000 -0.9
03/08/2022
33.38
 65,100 33.65 34.07 32.95 0 41,000 -2.6
02/08/2022
33.65
 77,400 33.11 34.98 33.11 0 400 -0.0
01/08/2022
33.11
 209,700 33.65 33.70 32.58 4,300 0 0.3
29/07/2022
33.65
 138,400 33.86 35.46 33.33 3,000 19,700 -1.1
28/07/2022
33.86
 78,100 33.91 34.45 33.75 100 0 0.0
27/07/2022
33.91
 121,900 33.91 35.73 33.65 3,300 32,900 -1.9
26/07/2022
33.91
 82,100 34.72 35.57 33.91 1,900 1,900 0
25/07/2022
34.72
 75,000 34.72 35.78 34.07 1,800 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |