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)
25/07/2022
34.72
 75,000 34.72 35.78 34.07 1,800 3,000 -0.1
22/07/2022
34.72
 101,800 34.72 35.73 34.02 1,900 0 -2.7
21/07/2022
34.72
 20,100 34.72 35.73 33.97 0 0 0.1
20/07/2022
34.72
 57,800 34.72 35.73 33.11 2,200 0 0.1
19/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2022
34.72
 15,700 34.72 36.00 34.34 2,000 0 0.1
18/07/2022
34.72
 90,300 34.72 35.72 34.45 2,300 2,500 -0.0
15/07/2022
34.72
 69,800 33.72 35.77 33.66 1,000 2,000 -0.1
14/07/2022
33.72
 48,500 34.19 34.40 33.14 2,000 3,400 -0.1
13/07/2022
34.19
 64,500 35.29 35.29 34.19 3,000 200 0.2
12/07/2022
35.29
 152,200 34.40 35.72 33.14 900 45,600 -3.0
11/07/2022
34.40
 115,400 35.72 35.72 33.24 4,100 100 0.3
08/07/2022
35.72
 193,700 33.82 35.72 32.87 22,700 89,200 0.3
07/07/2022
33.82
 220,700 34.19 34.93 32.87 36,600 2,400 2.2
06/07/2022
34.19
 179,400 34.82 35.66 34.19 29,600 3,100 1.7
05/07/2022
34.82
 53,600 35.24 35.77 34.61 600 0 0.0
04/07/2022
35.24
 158,200 35.24 35.77 34.56 6,900 50,100 -2.9
01/07/2022
35.24
 138,600 34.19 35.50 33.24 21,300 1,500 1.3
30/06/2022
34.19
 137,600 34.19 34.72 34.03 61,600 51,100 0.7
29/06/2022
34.19
 123,800 34.45 35.77 34.19 45,600 100 3.0
28/06/2022
34.45
 54,500 34.45 35.77 34.19 3,300 3,500 -0.0
27/06/2022
34.45
 105,100 34.45 35.24 33.66 12,300 0 0.8
24/06/2022
34.45
 106,900 34.19 34.45 33.40 0 5,000 -0.3
23/06/2022
34.19
 55,900 35.24 35.77 34.19 1,900 0 0.1
22/06/2022
35.24
 119,100 35.24 35.24 34.19 19,200 0 1.3
21/06/2022
35.24
 43,600 35.66 35.66 34.19 6,000 0 0.4
20/06/2022
35.66
 220,600 35.72 35.77 34.87 3,900 1,100 0.2
17/06/2022
35.72
 88,200 34.66 37.08 33.61 21,000 1,800 1.3
16/06/2022
34.66
 180,400 33.14 34.66 33.03 0 2,000 -0.1
15/06/2022
33.14
 335,000 32.66 33.61 30.40 32,300 8,300 1.5
14/06/2022
32.66
 68,700 33.40 33.40 31.56 2,500 200 0.1
13/06/2022
33.40
 378,900 35.66 35.66 33.19 68,900 0 4.4
10/06/2022
35.66
 68,900 36.03 36.03 35.50 23,000 100 1.6
09/06/2022
36.03
 128,500 36.35 36.40 35.24 5,600 0 0.4
08/06/2022
36.35
 252,200 36.35 36.66 35.50 4,000 0 0.3
07/06/2022
36.35
 179,700 36.82 36.82 36.03 0 0 0
06/06/2022
36.82
 207,300 37.29 37.35 36.56 9,300 500 0.6
03/06/2022
37.29
 100,300 37.35 37.45 36.82 9,500 0 0.7
02/06/2022
37.35
 238,100 37.40 37.66 36.82 23,300 1,800 1.5
01/06/2022
37.40
 113,500 37.24 37.82 37.19 200 1,100 -0.1
31/05/2022
37.24
 140,000 37.56 37.71 37.24 6,800 300 0.5
30/05/2022
37.56
 120,100 37.61 37.82 37.29 13,600 0 1.0
27/05/2022
37.61
 234,200 37.87 37.87 36.82 22,500 1,000 1.5
26/05/2022
37.87
 289,600 37.87 37.87 36.71 17,000 0 1.2
25/05/2022
37.87
 187,700 37.82 38.13 36.56 1,100 700 0.0
24/05/2022
37.82
 294,600 37.92 38.66 35.29 69,000 34,800 2.5
23/05/2022
37.92
 141,900 38.92 39.24 37.19 47,200 12,000 2.5
20/05/2022
38.92
 69,900 38.82 38.92 38.13 16,100 0 1.2
19/05/2022
38.82
 103,500 38.92 38.92 37.40 38,400 600 2.8
18/05/2022
38.92
 173,800 38.61 39.45 38.56 58,600 42,400 1.2
17/05/2022
38.61
 90,400 38.40 38.87 37.35 5,300 600 0.3
16/05/2022
38.40
 65,200 38.56 39.45 37.40 500 4,200 -0.3
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
38.56
 163,800 38.40 38.56 36.77 5,600 40,400 -2.5
12/05/2022
38.40
 254,200 38.81 38.81 37.88 50,900 39,200 0.9
11/05/2022
38.81
 188,600 38.66 38.91 38.40 22,700 89,200 -5.0
10/05/2022
38.66
 138,400 37.16 38.66 35.51 7,700 4,100 0.3
09/05/2022
37.16
 240,800 39.74 39.74 37.16 36,000 10,000 1.9
06/05/2022
39.74
 232,500 40.15 40.15 38.35 2,800 7,700 -0.4
05/05/2022
40.15
 408,200 40.15 40.36 37.93 500 71,500 -5.4
04/05/2022
40.15
 314,700 41.54 41.54 39.74 10,000 51,700 -3.3
29/04/2022
41.54
 602,600 41.23 41.54 40.72 43,600 2,500 3.3
28/04/2022
41.23
 219,500 41.23 41.49 40.72 53,000 37,700 1.2
27/04/2022
41.23
 180,600 41.75 41.75 40.20 11,700 19,800 -0.6
26/04/2022
41.75
 180,300 39.94 41.75 37.62 13,100 6,200 0.5
25/04/2022
39.94
 601,600 41.75 41.75 38.86 1,900 140,100 -10.9
22/04/2022
41.75
 1,016,800 42.78 42.98 39.79 96,800 16,000 6.5
21/04/2022
42.78
 460,200 42.73 43.04 41.95 11,200 44,500 -2.7
20/04/2022
42.73
 430,400 43.55 43.81 42.37 9,200 300 0.7
19/04/2022
43.55
 944,000 42.78 44.94 43.09 14,600 5,800 0.7
18/04/2022
42.78
 599,400 42.52 43.35 42.47 3,400 124,000 -10.0
15/04/2022
42.52
 610,800 40.72 43.24 40.61 3,700 10,900 -0.6
14/04/2022
40.72
 264,300 41.23 41.70 40.30 2,900 41,400 -3.1
13/04/2022
41.23
 314,600 40.20 41.75 40.20 18,900 1,100 1.4
12/04/2022
40.20
 398,400 42.31 42.78 40.20 5,300 40,100 -2.8
08/04/2022
42.31
 443,000 43.04 43.29 42.31 10,100 0 0.8
07/04/2022
43.04
 928,600 42.93 43.81 42.93 9,500 51,200 -3.5
06/04/2022
42.93
 349,200 43.81 43.86 42.78 5,700 24,000 -1.5
05/04/2022
43.81
 384,500 43.86 44.02 43.14 2,300 58,400 -4.7
04/04/2022
43.86
 687,800 42.68 44.07 42.62 5,200 39,800 -2.9
01/04/2022
42.68
 362,800 41.08 42.73 40.41 10,300 30,500 -1.6
31/03/2022
41.08
 286,700 40.72 41.95 40.77 2,700 46,200 -3.5
30/03/2022
40.72
 1,675,300 38.09 40.72 38.09 13,700 100,100 -6.8
29/03/2022
38.09
 195,500 37.99 38.60 37.93 0 91,800 -6.8
28/03/2022
37.99
 289,100 38.19 38.55 37.62 481,600 1,022,500 -39.7
25/03/2022
38.19
 188,400 37.88 38.40 37.93 2,900 24,400 -1.6
24/03/2022
37.88
 156,600 38.19 38.60 37.88 1,500 83,800 -6.1
23/03/2022
38.19
 307,600 37.93 38.66 37.88 18,600 97,700 -5.9
22/03/2022
37.93
 220,200 37.93 38.04 37.52 2,200 112,300 -8.0
21/03/2022
37.93
 156,800 37.88 38.14 37.26 24,900 64,200 -2.9
18/03/2022
37.88
 275,900 37.88 38.50 37.73 11,500 114,500 -7.6
17/03/2022
37.88
 267,300 37.83 38.60 36.70 700 124,600 -9.0
16/03/2022
37.83
 165,200 37.73 38.24 37.73 0 69,200 -5.1
15/03/2022
37.73
 152,600 37.62 37.88 36.59 1,100 76,600 -5.4
14/03/2022
37.62
 85,200 38.45 38.66 37.32 600 47,000 -3.4
11/03/2022
38.45
 147,300 37.88 39.17 37.99 3,900 0 0.3
10/03/2022
37.88
 243,200 38.66 40.61 37.62 2,700 135,400 -9.9
09/03/2022
38.66
 219,000 39.69 39.74 38.55 2,000 155,300 -11.6
08/03/2022
39.69
 261,900 40.67 40.67 39.69 0 118,500 -9.2
07/03/2022
40.67
 257,900 40.51 40.77 39.84 1,700 193,200 -15.0
04/03/2022
40.51
 292,700 40.72 41.28 40.41 8,700 250,000 -19.1
03/03/2022
40.72
 289,200 41.03 41.03 40.36 10,600 147,200 -10.8

Chính sách bảo mật | Điều khoản sử dụng |