CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
25.26
 199,800 25.06 25.26 24.67 5,000 11,500 -0.2
23/05/2025
24.97
 42,100 25.16 25.16 24.92 0 1,400 -0.0
22/05/2025
25.21
 146,500 25.31 25.31 24.87 40,300 12,600 0
21/05/2025
25.21
 148,700 24.92 25.31 24.87 58,800 200 1.5
20/05/2025
24.87
 139,600 24.48 25.06 24.48 77,000 57,300 0.5
19/05/2025
24.72
 143,900 24.58 25.06 24.38 93,900 28,500 0
16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/05/2025
24.72
 209,000 24.87 25.16 24.72 6,820 109,400 0
15/05/2025
24.53
 548,100 24.93 24.93 24.53 46,700 394,700 0
14/05/2025
24.93
 293,700 25.10 25.26 24.81 49,300 56,200 0
13/05/2025
24.93
 396,900 24.77 25.10 24.69 98,800 92,600 0
12/05/2025
24.57
 223,900 24.37 24.57 24.04 30,500 107,700 0
09/05/2025
24.04
 123,400 24.08 24.37 23.96 900 40,800 0
08/05/2025
23.80
 110,100 23.72 23.80 23.52 54,600 52,300 0
07/05/2025
23.64
 87,700 23.56 23.72 23.44 47,700 49,500 0
06/05/2025
23.64
 153,200 23.64 23.72 23.35 56,500 45,800 0
05/05/2025
23.64
 130,100 23.84 23.84 23.15 64,600 67,300 0
29/04/2025
23.07
 77,500 23.40 23.40 23.07 20,800 44,700 -0.7
28/04/2025
23.11
 49,100 23.40 23.40 23.11 1,100 4,800 -0.1
25/04/2025
23.48
 205,000 23.40 23.80 23.27 17,600 36,000 -0.5
24/04/2025
23.31
 141,100 22.50 23.31 22.50 24,900 12,900 0.3
23/04/2025
22.50
 157,300 22.34 22.50 22.02 113,500 31,200 2.3
22/04/2025
22.02
 435,000 21.90 22.06 21.45 69,100 45,540 0.6
21/04/2025
22.18
 85,500 22.30 22.63 22.10 2,700 30,700 -0.8
18/04/2025
22.30
 104,600 22.10 22.50 22.10 22,300 0 0.6
17/04/2025
22.10
 146,300 22.18 22.18 21.90 700 32,944 -0.9
16/04/2025
22.18
 131,500 22.10 22.38 22.10 39,100 15,700 0.6
15/04/2025
22.18
 162,300 22.26 22.26 22.02 620,400 610,500 0.3
14/04/2025
22.18
 242,400 22.55 22.59 22.02 18,200 51,900 -0.9
11/04/2025
22.02
 633,800 22.99 22.99 21.41 31,400 59,200 -0.8
10/04/2025
21.53
 46,800 21.53 21.53 21.53 0 0 0
09/04/2025
20.16
 255,400 19.35 20.68 19.31 658,225 621,725 0.9
08/04/2025
20.68
 506,300 22.18 22.18 20.68 53,200 71,771 -0.5
04/04/2025
22.22
 953,600 21.94 22.46 21.86 102,400 241,097 -3.7
03/04/2025
23.48
 718,300 24.08 24.69 23.48 113,400 80,500 1.1
02/04/2025
25.22
 447,100 25.82 25.86 24.93 0 256,400 -8.1
01/04/2025
25.66
 187,000 26.07 26.15 25.62 1,300 100,000 -3.1
31/03/2025
26.07
 180,000 26.15 26.15 25.66 0 4,400 -0.1
28/03/2025
26.11
 71,000 26.11 26.31 26.07 2,500 2,000 0.0
27/03/2025
26.15
 161,600 26.15 26.31 25.95 0 0 0
26/03/2025
26.15
 171,800 26.51 26.55 26.07 3,000 8,200 -0.2
25/03/2025
26.51
 121,400 26.19 26.59 26.19 0 0 0
24/03/2025
26.15
 80,200 25.99 26.31 25.99 200 0 0.0
21/03/2025
26.19
 102,200 26.07 26.23 25.99 0 0 0
20/03/2025
26.07
 352,500 26.23 26.27 25.90 2,800 87,600 -2.7
19/03/2025
26.39
 113,200 26.59 26.75 26.39 3,900 20,800 -0.6
18/03/2025
26.59
 215,300 26.71 26.88 26.47 1,555 144,200 -4.7
17/03/2025
26.63
 73,500 26.59 26.67 26.51 100 14,900 -0.5
14/03/2025
26.55
 366,100 26.71 26.80 26.35 0 88,246 -2.9
13/03/2025
26.75
 215,100 27.20 27.20 26.75 0 37,300 -1.2
12/03/2025
27.08
 328,300 27.12 27.36 26.96 11,200 63,900 -1.8
11/03/2025
27.20
 236,300 27.36 27.36 27.16 0 2,200 -0.1
10/03/2025
27.44
 248,100 27.65 27.81 27.44 3,700 45,200 -1.4
07/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/03/2025
27.60
 486,100 27.65 27.73 27.52 59,800 258,100 -6.8
06/03/2025
27.65
 419,100 27.68 27.76 27.53 0 225,600 -7.9
05/03/2025
27.65
 314,700 28.04 28.04 27.61 100 58,000 -2.0
04/03/2025
27.96
 248,700 28.16 28.16 27.84 2,500 32,100 -1.1
03/03/2025
28.08
 313,700 27.84 28.27 27.80 18,500 1,700 0.6
28/02/2025
27.72
 302,200 27.76 27.84 27.57 1,600 58,900 -2.0
27/02/2025
27.72
 172,400 27.80 27.92 27.65 600 40,200 -1.4
26/02/2025
27.76
 127,100 27.72 27.96 27.72 500 11,000 -0.4
25/02/2025
27.68
 139,900 27.49 27.88 27.49 600 18,700 -0.6
24/02/2025
27.49
 304,300 27.61 27.65 27.37 100 74,800 -2.6
21/02/2025
27.61
 234,900 27.84 27.88 27.53 0 52,100 -1.8
20/02/2025
27.84
 309,200 27.88 28.16 27.68 55,900 60,824 -0.2
19/02/2025
27.53
 200,300 27.68 27.68 27.45 1,200 43,500 -1.5
18/02/2025
27.65
 252,100 27.53 27.68 27.49 13,700 105,200 -3.2
17/02/2025
27.57
 255,700 27.57 27.92 27.49 0 43,200 -1.5
14/02/2025
27.45
 240,000 26.94 27.53 26.94 6,800 12,400 -0.2
13/02/2025
27.02
 164,900 26.86 27.06 26.86 1,400 0 0.0
12/02/2025
27.02
 101,200 26.98 27.13 26.98 0 5,100 -0.2
11/02/2025
27.02
 257,100 27.13 27.29 27.02 0 28,449 -1.0
10/02/2025
27.13
 238,400 27.49 27.49 27.13 200 4,600 -0.2
07/02/2025
27.53
 244,600 27.37 27.84 27.33 9,200 4,500 0.2
06/02/2025
27.29
 271,200 27.61 27.76 27.21 0 10,900 -0.4
05/02/2025
27.45
 252,600 27.17 27.45 27.17 0 40,900 -1.4
04/02/2025
27.17
 698,900 27.21 27.29 26.90 16,400 173,706 -5.4
03/02/2025
27.21
 684,900 28.00 28.08 27.21 21,100 157,100 -4.8
24/01/2025
28.51
 256,100 28.63 28.71 28.35 13,900 3,200 0.4
23/01/2025
28.63
 192,300 28.47 28.79 28.39 17,300 16,200 0.0
22/01/2025
28.47
 139,200 28.47 28.67 28.35 600 17,900 -0.6
21/01/2025
28.47
 97,500 28.75 28.98 28.47 2,700 15,600 -0.5
20/01/2025
28.75
 268,800 29.10 29.38 28.75 34,700 21,100 0.5
17/01/2025
29.10
 325,800 28.79 29.41 28.67 24,100 21,800 0.1
16/01/2025
28.79
 215,200 28.90 28.90 28.55 11,500 15,300 -0.1
15/01/2025
28.86
 461,300 28.00 28.86 28.00 42,100 16,000 1.0
14/01/2025
28.00
 274,600 28.55 28.55 28.00 6,400 7,100 -0.0
13/01/2025
28.39
 520,800 27.92 28.43 27.68 17,500 20,400 -0.1
10/01/2025
28.43
 393,900 29.02 29.14 28.35 77,800 38,500 1.4
09/01/2025
29.02
 213,400 29.26 29.26 28.79 37,500 23,600 0.5
08/01/2025
29.10
 1,129,400 29.02 29.10 28.24 6,900 417,400 -14.8
07/01/2025
29.06
 735,000 29.69 30.12 28.86 40,500 118,601 -2.9
06/01/2025
29.89
 617,800 30.24 31.07 29.69 95,600 70,100 1.0
03/01/2025
30.32
 1,535,500 29.65 30.52 29.49 129,400 15,400 4.4
02/01/2025
29.69
 253,700 29.65 29.85 29.45 0 22,700 -0.9
31/12/2024
29.65
 320,700 29.26 29.77 29.26 120,300 65,400 2.1
30/12/2024
29.45
 337,600 30.12 30.16 29.45 2,700 76,200 -2.8
27/12/2024
30.12
 433,800 29.97 30.44 29.81 8,500 0 0.3
26/12/2024
30.36
 525,100 30.83 30.83 30.12 55,500 600 2.1
25/12/2024
30.52
 1,346,000 30.08 31.30 30.08 10,201 7,800 0.1
24/12/2024
30.08
 762,100 30.28 30.32 29.49 7,000 7,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |