CTCP Đông Hải Bến Tre (dhc)

34.25
0.25
(0.74%)
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
(2025-12-29) 		0.70 2.10% 6,536,600 -425,600 -15.1
33.30
34.95
34
2 tháng
(2025-11-28) 		0.50 1.49% 12,106,300 -632,500 -21.8
32.05
34.95
34
3 tháng
(2025-10-29) 		-1.20 -3.41% 16,909,400 -1,203,900 -41.4
32.05
35.25
34
6 tháng
(2025-07-31) 		4.13 13.82% 42,105,800 -628,280 -26.5
29.73
36.77
34
12 tháng
(2025-02-03) 		6.79 24.94% 75,418,800 -4,683,707 -142.8
20.16
36.77
34
24 tháng
(2024-02-07) 		1.64 5.08% 149,974,900 -2,913,851 -65.8
20.16
36.77
34
36 tháng
(2023-02-13) 		8.80 34.94% 204,786,500 -261,775 46.5
20.16
36.77
34
60 tháng
(2021-02-22) 		0.29 0.86% 345,495,100 3,156,405 333.4
18.97
55.95
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
29.24
 177,700 29.51 29.51 29.21 9,600 100 0.4
02/05/2024
29.21
 122,600 29.21 29.51 29.13 800 4,900 -0.2
26/04/2024
29.21
 403,400 29.48 29.48 28.90 1,600 282,700 -10.7
25/04/2024
29.48
 237,600 30.05 30.05 29.48 4,000 130,900 -4.9
24/04/2024
30.05
 44,600 29.82 30.21 29.74 5,400 2,000 0.1
23/04/2024
29.59
 80,400 29.74 29.74 29.24 500 3,000 -0.1
22/04/2024
29.44
 155,200 30.13 30.36 29.21 9,400 100,500 -3.5
19/04/2024
29.21
 424,800 29.44 29.44 28.44 6,900 113,300 -4.0
17/04/2024
29.67
 234,600 30.36 30.55 29.36 5,200 56,900 -2.0
16/04/2024
30.21
 387,400 30.24 30.36 29.63 18,700 4,100 0.6
15/04/2024
30.21
 388,800 32.28 32.28 30.17 14,400 40,900 -1.1
12/04/2024
32.36
 168,100 32.05 32.36 31.93 600 19,400 -0.8
11/04/2024
31.97
 134,000 31.90 32.09 31.74 2,700 15,800 -0.5
10/04/2024
31.97
 206,700 32.66 32.78 31.97 300 59,500 -2.5
09/04/2024
32.43
 162,800 32.32 32.55 32.32 14,300 300 0.6
08/04/2024
32.40
 269,800 32.74 32.74 32.28 32,400 78,400 -2.0
05/04/2024
32.82
 332,900 33.05 33.20 32.74 5,700 39,100 -1.4
04/04/2024
33.20
 349,600 33.66 33.89 33.13 2,500 210,400 -9.0
03/04/2024
33.89
 717,000 33.74 34.43 33.51 156,100 86,800 3.1
02/04/2024
33.63
 232,700 33.05 33.70 32.70 18,100 1,200 0.7
01/04/2024
33.05
 466,100 33.59 33.59 33.05 7,200 234,300 -9.8
29/03/2024
33.55
 181,800 33.74 33.86 33.55 5,000 29,600 -1.1
28/03/2024
33.78
 469,600 33.66 34.20 33.59 4,000 3,000 0.0
27/03/2024
33.66
 370,200 33.82 33.82 33.51 0 100,300 -4.4
26/03/2024
33.59
 210,800 33.39 33.59 33.09 4,100 80,300 -3.3
25/03/2024
33.51
 479,200 33.82 33.97 33.05 231,800 133,100 4.3
22/03/2024
33.82
 474,600 33.82 34.28 33.51 22,400 122,700 -4.4
21/03/2024
34.05
 825,100 33.59 34.66 33.59 39,900 175,500 -6.0
20/03/2024
33.55
 224,600 33.82 34.09 33.28 9,400 22,700 -0.6
19/03/2024
33.82
 306,800 33.63 34.36 33.63 3,200 60,100 -2.5
18/03/2024
33.59
 646,600 35.28 35.47 33.13 183,700 85,600 4.4
15/03/2024
35.28
 630,100 35.39 35.43 34.93 195,600 6,900 8.6
14/03/2024
35.35
 1,161,800 33.66 36.24 33.66 332,800 68,000 12.0
13/03/2024
33.89
 618,500 33.36 34.20 33.13 191,000 3,100 8.3
12/03/2024
32.90
 248,600 32.82 33.16 32.55 39,300 101,000 -2.6
11/03/2024
32.82
 698,000 32.43 33.43 32.28 181,800 9,100 7.4
08/03/2024
32.43
 266,900 33.28 33.36 32.43 100,600 15,600 3.6
07/03/2024
33.05
 422,300 32.51 33.05 31.90 177,400 140,150 1.6
06/03/2024
32.47
 297,300 32.97 32.97 32.43 125,600 83,500 1.8
05/03/2024
32.90
 312,700 32.97 33.05 32.66 3,650 22,700 -0.8
04/03/2024
32.97
 797,500 32.66 33.59 32.66 153,200 105,200 2.1
01/03/2024
32.36
 362,000 32.13 32.36 32.05 1,500 114,000 -4.7
29/02/2024
32.13
 249,700 32.43 32.43 31.74 0 30,300 -1.3
28/02/2024
32.43
 249,200 32.51 32.63 32.05 6,500 40,800 -1.4
27/02/2024
32.51
 593,500 32.59 32.74 32.13 116,600 102,608 0.6
26/02/2024
32.59
 418,900 32.09 32.74 32.01 48,300 15,300 1.4
23/02/2024
31.97
 257,400 32.82 32.90 31.97 16,700 3,277 0.6
22/02/2024
32.82
 762,600 31.82 33.28 31.67 249,000 800 10.5
21/02/2024
31.90
 278,400 32.13 32.13 31.70 55,100 101,830 -1.9
20/02/2024
31.97
 101,600 32.17 32.17 31.93 4,900 0 0.2
19/02/2024
32.13
 190,200 32.05 32.51 32.01 28,400 100 1.2
16/02/2024
31.97
 386,400 32.17 32.20 31.93 116,300 3,900 4.7
15/02/2024
32.28
 224,700 32.66 32.66 31.74 67,800 9,900 2.4
07/02/2024
32.36
 266,400 32.66 32.66 32.24 137,400 80,000 2.4
06/02/2024
32.28
 185,000 32.55 32.55 31.90 87,200 10,350 3.2
05/02/2024
32.28
 355,100 32.32 32.63 32.20 150,200 33,900 4.9
02/02/2024
32.32
 486,300 32.36 32.66 32.24 255,800 21,200 9.9
01/02/2024
32.32
 434,200 32.59 32.66 32.28 184,500 35,700 6.3
31/01/2024
32.51
 622,700 31.63 32.82 31.36 270,300 5,300 11.1
30/01/2024
31.28
 215,600 30.82 31.32 30.82 41,900 8,100 1.4
29/01/2024
30.59
 200,900 30.90 31.17 30.47 68,500 126,900 -2.3
26/01/2024
30.82
 188,400 31.20 31.43 30.70 36,600 101,400 -2.6
25/01/2024
31.13
 89,200 31.32 31.47 31.13 15,000 31,400 -0.7
24/01/2024
31.28
 140,500 31.24 31.51 31.20 25,000 400 1.0

Chính sách bảo mật | Điều khoản sử dụng |