CTCP Đông Hải Bến Tre (dhc)

33.10
-0.40
(-1.19%)
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
(2025-11-04) 		-2.10 -5.98% 5,278,400 -582,100 -19.8
32.05
35.10
33.50
2 tháng
(2025-10-06) 		-1.29 -3.77% 10,739,700 -1,027,400 -35.4
31.09
35.25
33.50
3 tháng
(2025-09-05) 		0.12 0.36% 21,419,800 -1,298,600 -45.6
31.09
36.77
33.50
6 tháng
(2025-06-09) 		8.71 35.88% 44,940,100 -1,439,905 -48.4
24.14
36.77
33.50
12 tháng
(2024-12-09) 		4.69 16.55% 81,752,200 -3,491,678 -101.0
20.16
36.77
33.50
24 tháng
(2023-12-15) 		4.18 14.50% 149,541,000 653,299 78.4
20.16
36.77
33.50
36 tháng
(2022-12-20) 		9.83 42.40% 199,623,000 723,344 80.4
20.16
36.77
33.50
60 tháng
(2020-12-30) 		5.93 21.91% 347,702,790 4,350,575 392.6
18.97
55.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
29.45
 35,500 29.49 29.49 29.34 1,100 6,000 -0.2
23/09/2024
29.49
 43,100 29.93 29.93 29.41 3,700 3,500 0.0
20/09/2024
29.57
 77,300 29.53 29.65 29.49 2,900 0 0.1
19/09/2024
29.57
 82,700 29.22 29.73 29.22 18,200 800 0.7
18/09/2024
29.22
 88,200 29.34 29.34 29.10 4,300 0 0.2
17/09/2024
29.10
 63,100 29.10 29.18 29.06 5,900 300 0.2
16/09/2024
29.06
 123,800 29.22 29.22 28.98 0 20,000 -0.7
13/09/2024
29.18
 67,200 29.18 29.26 29.06 100 40,100 -1.5
12/09/2024
29.18
 59,600 29.34 29.38 29.10 3,700 20,000 -0.6
11/09/2024
29.26
 117,800 29.02 29.41 28.94 3,000 400 0.1
10/09/2024
29.02
 126,400 29.65 29.65 28.98 400 0 0.0
09/09/2024
29.41
 65,300 29.06 29.49 29.06 0 0 0
06/09/2024
29.10
 184,100 29.14 29.26 28.98 4,000 0 0.1
05/09/2024
29.14
 203,600 29.49 29.69 29.14 0 15,200 -0.6
04/09/2024
29.49
 96,800 29.93 29.93 29.49 2,000 1,500 0.0
30/08/2024
29.93
 98,000 29.85 29.93 29.65 31,500 6,400 1.0
29/08/2024
29.97
 202,800 29.89 29.97 29.53 45,300 9,600 1.4
28/08/2024
29.97
 115,200 30.00 30.04 29.77 4,300 200 0.2
27/08/2024
30.00
 77,400 30.08 30.12 29.89 1,700 2,200 -0.0
26/08/2024
30.12
 61,300 30.20 30.36 30.04 600 4,900 -0.2
23/08/2024
30.20
 62,000 30.24 30.24 29.89 5,600 9,900 -0.2
22/08/2024
30.24
 109,100 30.28 30.36 29.89 5,300 1,000 0.2
21/08/2024
30.28
 137,600 30.24 30.44 30.16 2,500 0 0.1
20/08/2024
30.24
 87,200 30.04 30.28 30.04 1,100 1,900 -0.0
19/08/2024
30.28
 43,700 30.52 30.52 30.20 600 0 0.0
16/08/2024
30.24
 162,900 29.81 30.28 29.81 37,200 1,800 1.4
15/08/2024
29.89
 98,200 29.89 30.16 29.49 57,100 3,000 2.0
14/08/2024
29.89
 81,500 29.81 30.28 29.81 28,200 0 1.1
13/08/2024
29.89
 68,800 29.89 29.97 29.65 3,200 0 0.1
12/08/2024
29.85
 155,200 29.81 29.85 29.34 72,900 0 2.8
09/08/2024
29.41
 83,600 29.06 29.57 29.06 0 1,900 -0.1
08/08/2024
29.02
 247,100 29.26 29.41 28.63 400 9,300 -0.3
07/08/2024
28.94
 44,400 28.79 29.10 28.79 0 1,900 -0.1
06/08/2024
28.79
 639,600 29.14 29.49 28.31 1,900 298,800 -10.8
05/08/2024
29.30
 376,700 30.00 30.00 28.71 5,000 85,400 -3.0
02/08/2024
30.04
 112,400 30.00 30.28 29.89 7,200 12,300 -0.2
01/08/2024
30.36
 153,400 30.67 30.67 30.04 3,600 0 0.1
31/07/2024
30.75
 162,400 30.28 30.75 30.24 22,900 300 0.9
30/07/2024
30.75
 52,800 30.87 30.87 30.52 200 0 0.0
29/07/2024
30.48
 29,600 30.67 30.71 30.48 200 0 0.0
26/07/2024
30.44
 41,600 30.32 30.52 30.28 500 0 0.0
25/07/2024
30.32
 23,100 30.59 30.59 30.04 1,100 2,600 -0.1
24/07/2024
30.36
 130,200 30.20 30.52 29.93 1,100 1,800 -0.0
23/07/2024
30.28
 144,400 30.28 30.67 30.28 0 10,400 -0.4
22/07/2024
30.28
 230,700 30.75 31.07 30.16 4,800 400 0.2
19/07/2024
31.03
 83,300 31.22 31.22 30.75 12,900 300 0.5
18/07/2024
31.22
 189,500 31.15 31.22 30.71 1,500 81,500 -3.1
17/07/2024
31.22
 498,900 31.62 31.62 30.28 13,500 102,800 -3.5
16/07/2024
31.50
 286,000 31.77 32.13 31.50 11,200 101,000 -3.6
15/07/2024
31.85
 107,800 31.77 32.13 31.62 7,600 7,500 0.0
12/07/2024
31.77
 126,300 32.32 32.32 30.99 9,800 4,700 0.2
11/07/2024
32.25
 294,500 32.05 32.60 32.05 10,400 22,900 -0.5
10/07/2024
32.01
 351,300 31.97 32.64 31.62 31,600 32,800 -0.1
09/07/2024
31.77
 288,500 31.77 31.85 31.42 66,300 100,600 -1.4
08/07/2024
31.77
 268,500 31.85 31.85 31.38 31,500 104,100 -2.9
05/07/2024
31.89
 95,000 31.77 32.05 31.70 23,700 2,200 0.9
04/07/2024
31.81
 128,900 31.50 32.05 31.46 6,600 8,600 -0.1
03/07/2024
31.62
 56,300 31.81 31.85 31.42 3,300 200 0.1
02/07/2024
31.62
 104,300 31.73 31.77 31.38 1,100 14,000 -0.5
01/07/2024
31.62
 138,100 30.75 31.62 30.75 89,400 2,700 3.5
28/06/2024
30.75
 264,800 30.75 31.07 30.67 64,800 0 2.5
27/06/2024
30.83
 454,700 31.54 31.85 30.67 13,100 132,000 -4.7
26/06/2024
31.50
 175,600 32.13 32.13 31.34 3,000 500 0.1
25/06/2024
31.89
 183,800 31.70 31.89 31.46 2,800 0 0.1
24/06/2024
31.73
 489,600 33.35 33.35 31.73 17,400 62,400 -1.9
21/06/2024
33.35
 474,200 33.62 33.62 33.23 17,100 7,400 0.4
20/06/2024
33.23
 222,900 33.58 33.58 32.99 19,200 100 0.8
19/06/2024
33.43
 736,600 32.48 33.58 32.44 80,500 2,800 3.3
18/06/2024
32.48
 216,900 32.25 32.80 32.25 93,100 3,100 3.7
17/06/2024
32.17
 261,700 32.84 32.84 32.01 10,300 54,700 -1.8
14/06/2024
32.56
 314,600 32.68 33.03 32.40 156,600 1,800 6.4
13/06/2024
32.99
 407,200 32.95 33.03 32.25 120,500 37,500 3.5
12/06/2024
32.95
 625,400 32.64 32.99 31.77 110,900 104,300 0.3
11/06/2024
32.64
 521,500 33.27 33.43 32.52 21,600 3,200 0.8
10/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2024
33.27
 388,200 33.74 33.82 33.03 30,600 115,100 -3.6
07/06/2024
33.74
 378,300 33.66 33.89 33.24 81,700 2,200 3.5
06/06/2024
33.82
 501,200 33.82 33.97 33.43 205,600 3,900 8.8
05/06/2024
33.89
 1,195,800 32.93 33.97 32.63 676,800 0 29.6
04/06/2024
32.74
 571,400 32.86 32.90 32.43 162,900 18,500 6.1
03/06/2024
32.70
 652,800 33.43 33.43 32.66 83,700 148,700 -2.8
31/05/2024
32.82
 635,200 32.66 33.20 32.43 294,400 68,100 9.6
30/05/2024
32.59
 869,100 31.93 33.01 31.74 330,100 1,300 13.9
29/05/2024
31.97
 825,200 31.67 32.43 31.51 48,700 45,100 0.1
28/05/2024
31.63
 491,000 31.43 31.63 30.90 90,900 56,800 1.4
27/05/2024
31.20
 342,600 31.51 31.74 30.94 13,000 7,500 0.2
24/05/2024
31.43
 861,200 32.17 32.28 31.05 38,000 23,200 0.6
23/05/2024
32.28
 878,300 31.43 32.70 31.28 18,800 34,200 -0.7
22/05/2024
31.43
 769,300 31.13 32.13 31.09 25,600 43,000 -0.7
21/05/2024
31.09
 607,200 31.36 31.36 30.74 10,100 18,300 -0.3
20/05/2024
31.28
 496,500 31.55 31.93 31.24 30,500 136,600 -4.4
17/05/2024
31.43
 1,720,400 30.09 31.43 30.09 31,500 2,500 1.2
16/05/2024
30.09
 322,900 30.44 30.44 30.01 19,600 109,900 -3.5
15/05/2024
29.97
 449,500 29.86 30.32 29.78 22,100 1,200 0.8
14/05/2024
29.82
 146,100 29.36 29.82 29.36 2,600 100 0.1
13/05/2024
29.36
 776,100 30.17 30.17 29.28 9,000 139,300 -5.0
10/05/2024
29.97
 388,300 30.36 30.51 29.97 2,400 9,800 -0.3
09/05/2024
30.28
 626,200 30.28 31.20 30.17 3,400 35,300 -1.3
08/05/2024
29.97
 370,600 29.97 30.13 29.74 10,200 9,400 0.0
07/05/2024
29.94
 389,500 30.05 30.28 29.82 8,200 10,800 -0.1
06/05/2024
29.97
 489,900 29.28 30.21 29.28 51,300 4,500 1.8

Chính sách bảo mật | Điều khoản sử dụng |