CTCP Đông Hải Bến Tre (dhc)

33.80
-0.20
(-0.59%)
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)
23/01/2024
31.24
 74,900 31.51 31.59 31.20 31,400 5,400 1.1
22/01/2024
31.20
 223,500 31.82 31.82 31.20 5,900 1,500 0.2
19/01/2024
31.82
 212,600 32.05 32.05 31.78 65,700 16,000 2.1
18/01/2024
31.97
 603,600 31.55 32.09 31.55 279,500 500 11.6
17/01/2024
31.55
 136,000 31.74 31.90 31.51 68,300 3,600 2.7
16/01/2024
31.90
 236,900 31.90 32.09 31.74 155,300 0 6.4
15/01/2024
31.90
 357,100 31.24 32.13 31.01 250,500 10,400 9.9
12/01/2024
31.24
 364,000 30.90 31.32 30.90 197,500 4,800 7.8
11/01/2024
31.32
 90,500 31.32 31.67 31.32 46,300 200 1.9
10/01/2024
31.32
 265,700 31.82 31.90 31.32 116,200 400 4.8
09/01/2024
31.82
 551,000 31.90 32.17 31.51 397,000 0 16.4
08/01/2024
31.97
 897,500 31.13 32.17 31.05 502,800 8,000 20.5
05/01/2024
30.74
 467,300 30.13 31.01 29.82 219,800 50,400 6.7
04/01/2024
30.01
 318,900 29.44 30.36 29.40 80,700 2,000 3.1
03/01/2024
29.44
 163,100 29.21 29.48 29.21 1,500 4,000 -0.1
02/01/2024
29.21
 118,200 29.40 29.51 29.09 33,900 0 1.3
29/12/2023
29.21
 231,200 29.36 29.59 29.21 48,000 10,000 1.5
28/12/2023
29.36
 251,300 29.09 29.59 29.09 77,800 10,800 2.6
27/12/2023
29.09
 101,700 29.17 29.24 29.05 18,000 3,900 0.5
26/12/2023
29.17
 128,200 29.28 29.51 28.82 19,800 3,400 0.6
25/12/2023
29.28
 143,600 29.13 29.44 29.09 31,300 11,400 0.8
22/12/2023
29.13
 126,600 28.67 29.13 28.67 33,200 4,900 1.1
21/12/2023
28.67
 58,300 28.21 28.67 28.09 400 0 0.0
20/12/2023
28.21
 116,400 27.78 28.21 27.67 28,200 27,100 0.0
19/12/2023
27.78
 329,800 27.67 28.05 27.52 100 130,600 -4.7
18/12/2023
27.67
 293,300 28.82 28.82 27.67 0 101,200 -3.7
15/12/2023
28.82
 267,400 28.74 29.09 28.36 31,000 130,200 -3.7
14/12/2023
28.74
 219,800 28.86 29.13 28.74 38,300 111,600 -2.8
13/12/2023
28.86
 371,900 29.44 29.44 28.82 5,400 150,000 -5.5
12/12/2023
29.44
 116,500 29.32 29.63 29.28 0 18,700 -0.7
11/12/2023
29.32
 114,600 29.36 29.59 29.28 400 17,000 -0.6
08/12/2023
29.36
 92,700 29.59 29.59 29.24 4,400 22,200 -0.7
07/12/2023
29.59
 227,000 29.59 29.82 29.13 6,500 21,700 -0.6
06/12/2023
29.59
 183,600 29.55 29.97 29.44 1,000 20,300 -0.7
05/12/2023
29.55
 109,700 29.55 29.78 29.21 3,900 20,600 -0.6
04/12/2023
29.55
 157,600 29.28 29.74 29.32 0 11,600 -0.4
01/12/2023
29.28
 85,300 29.59 29.67 29.13 8,100 12,500 -0.2
30/11/2023
29.59
 107,500 29.86 29.86 29.55 100 11,900 -0.5
29/11/2023
29.86
 105,300 29.32 29.97 29.21 1,000 5,700 -0.2
28/11/2023
29.32
 146,900 29.24 29.32 28.44 400 9,600 -0.3
27/11/2023
29.24
 165,000 30.09 30.09 29.13 2,200 20,600 -0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023
30.09
 109,800 30.51 30.51 29.71 500 20,600 -0.8
23/11/2023
30.51
 168,100 30.51 30.89 30.29 700 3,800 -0.1
22/11/2023
30.51
 338,600 30.74 30.81 30.21 2,400 221,500 -8.9
21/11/2023
30.74
 127,900 30.74 31.11 30.51 0 18,700 -0.8
20/11/2023
30.74
 119,300 31.15 31.15 30.36 2,000 600 0.1
17/11/2023
31.15
 151,300 31.26 31.49 30.66 2,800 6,500 -0.2
16/11/2023
31.26
 104,600 31.56 31.56 30.89 0 0 0
15/11/2023
31.56
 353,400 31.22 31.86 31.22 29,000 6,400 0.9
14/11/2023
31.22
 205,000 30.51 31.22 30.59 2,500 2,400 0.0
13/11/2023
30.51
 96,600 30.92 31.00 30.51 0 4,700 -0.2
10/11/2023
30.92
 89,600 31.34 31.34 30.89 8,500 4,500 0.2
09/11/2023
31.34
 257,000 31.45 31.56 30.59 11,500 6,700 0.2
08/11/2023
31.45
 105,900 30.81 31.49 30.03 6,000 7,600 -0.1
07/11/2023
30.81
 133,500 31.11 31.11 30.66 54,500 8,900 1.9
06/11/2023
31.11
 142,100 31.15 31.49 30.66 2,100 13,600 -0.5
03/11/2023
31.15
 905,600 29.46 31.15 29.46 484,100 4,100 19.7
02/11/2023
29.46
 144,300 28.79 29.99 28.64 31,600 900 1.2
01/11/2023
28.79
 85,500 28.60 28.90 28.49 22,700 2,200 0.8
31/10/2023
28.60
 412,300 29.24 29.39 28.34 8,900 0 0.3
30/10/2023
29.24
 124,900 29.73 30.62 29.24 1,900 3,400 -0.1
27/10/2023
29.73
 225,200 30.36 30.96 29.69 4,900 32,700 -1.1
26/10/2023
30.36
 465,900 31.52 31.52 29.99 256,500 5,900 10.2
25/10/2023
31.52
 153,500 31.79 32.05 31.11 1,400 20,500 -0.8
24/10/2023
31.79
 136,800 31.64 32.09 31.34 1,000 14,300 -0.6
23/10/2023
31.64
 233,000 32.24 32.24 31.26 3,000 18,500 -0.7
20/10/2023
32.24
 250,900 31.49 32.24 31.04 6,600 8,000 -0.1
19/10/2023
31.49
 246,500 31.52 32.24 31.34 12,800 25,100 -0.5
18/10/2023
31.52
 658,900 31.94 32.84 31.11 192,000 3,300 8.1
17/10/2023
31.94
 648,400 34.26 34.64 31.94 56,200 56,200 -0.0
16/10/2023
34.26
 388,500 35.46 35.54 34.19 200 10,300 -0.5
13/10/2023
35.46
 538,000 35.09 35.54 34.71 54,800 32,700 1.1
12/10/2023
35.09
 1,003,100 33.74 35.16 33.81 75,300 36,600 1.8
11/10/2023
33.74
 508,000 33.40 33.89 33.36 1,400 8,100 -0.3
10/10/2023
33.40
 486,600 33.36 34.11 33.29 1,200 4,500 -0.1
09/10/2023
33.36
 385,600 33.14 33.55 33.02 1,600 5,100 -0.2
06/10/2023
33.14
 126,000 33.36 33.36 32.61 500 3,800 -0.1
05/10/2023
33.36
 142,100 33.74 34.15 33.21 4,100 10,300 -0.3
04/10/2023
33.74
 277,600 32.99 33.74 32.35 9,400 0 0.4
03/10/2023
32.99
 318,600 33.96 33.96 32.31 5,100 8,400 -0.1
02/10/2023
33.96
 144,800 34.04 34.86 33.14 0 13,900 -0.6
29/09/2023
34.04
 238,300 34.26 34.94 33.77 1,900 1,700 0.0
28/09/2023
34.26
 219,500 33.59 34.26 32.99 3,300 3,600 -0.0
27/09/2023
33.59
 240,000 32.69 33.66 30.85 18,000 2,000 0.7
26/09/2023
32.69
 361,500 32.84 33.74 32.61 53,400 0 2.3
25/09/2023
32.84
 757,500 35.09 35.09 32.69 72,800 62,600 0.4
22/09/2023
35.09
 506,700 35.27 35.27 33.77 4,800 7,400 -0.1
21/09/2023
35.27
 225,600 36.17 36.29 35.24 5,500 6,500 -0.0
20/09/2023
36.17
 442,400 35.54 36.70 35.61 91,600 11,300 3.9
19/09/2023
35.54
 262,300 35.54 35.84 34.56 2,500 7,600 -0.2
18/09/2023
35.54
 480,200 34.56 36.70 34.19 0 0 0
15/09/2023
34.56
 299,700 34.71 34.86 33.96 14,200 102,500 -4.0
14/09/2023
34.71
 251,000 35.05 35.24 34.26 8,800 0 0.4
13/09/2023
35.05
 806,900 33.81 35.84 33.92 34,300 40,800 -0.3
12/09/2023
33.81
 483,100 34.11 34.79 33.62 27,700 132,800 -4.7
11/09/2023
34.11
 834,900 34.49 35.54 34.11 217,900 152,600 3.0
08/09/2023
34.49
 445,400 34.97 35.99 34.15 12,800 42,400 -1.4
07/09/2023
34.97
 959,000 33.02 35.31 33.36 5,900 136,600 -6.0
06/09/2023
33.02
 2,241,600 30.89 33.02 30.66 215,800 772,400 -24.7
05/09/2023
30.89
 116,000 30.74 31.04 30.66 4,600 1,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |