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) 		-3.55 -10.74% 5,719,700 -1,330,954 0
29.10
34.50
31.25
2 tháng
(2026-05-29) 		-2.99 -9.19% 10,204,000 -1,346,689 0
29.10
34.50
31.25
3 tháng
(2026-04-29) 		-2.19 -6.91% 14,069,000 -1,795,499 0
29.10
34.50
31.25
6 tháng
(2026-01-29) 		-0.82 -2.70% 47,426,100 -711,527 35.2
29.10
35.14
31.25
12 tháng
(2025-08-04) 		2.84 10.66% 88,808,900 -1,382,607 7.3
26.31
35.14
31.25
24 tháng
(2024-08-07) 		3.88 15.14% 151,450,000 -4,403,763 -71.8
17.84
35.14
31.25
36 tháng
(2023-08-14) 		2.60 9.66% 233,458,400 -1,130,628 72.9
17.84
35.14
31.25
60 tháng
(2021-08-23) 		-13.02 -30.62% 356,085,400 -305,172 113.9
16.80
49.53
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
26.87
 130,200 26.73 27.01 26.49 1,100 1,800 -0.0
23/07/2024
26.80
 144,400 26.80 27.15 26.80 0 10,400 -0.4
22/07/2024
26.80
 230,700 27.22 27.50 26.70 4,800 400 0.2
19/07/2024
27.47
 83,300 27.64 27.64 27.22 12,900 300 0.5
18/07/2024
27.64
 189,500 27.57 27.64 27.19 1,500 81,500 -3.1
17/07/2024
27.64
 498,900 27.99 27.99 26.80 13,500 102,800 -3.5
16/07/2024
27.88
 286,000 28.13 28.44 27.88 11,200 101,000 -3.6
15/07/2024
28.20
 107,800 28.13 28.44 27.99 7,600 7,500 0.0
12/07/2024
28.13
 126,300 28.61 28.61 27.43 9,800 4,700 0.2
11/07/2024
28.54
 294,500 28.37 28.86 28.37 10,400 22,900 -0.5
10/07/2024
28.34
 351,300 28.30 28.89 27.99 31,600 32,800 -0.1
09/07/2024
28.13
 288,500 28.13 28.20 27.81 66,300 100,600 -1.4
08/07/2024
28.13
 268,500 28.20 28.20 27.78 31,500 104,100 -2.9
05/07/2024
28.23
 95,000 28.13 28.37 28.06 23,700 2,200 0.9
04/07/2024
28.16
 128,900 27.88 28.37 27.85 6,600 8,600 -0.1
03/07/2024
27.99
 56,300 28.16 28.20 27.81 3,300 200 0.1
02/07/2024
27.99
 104,300 28.09 28.13 27.78 1,100 14,000 -0.5
01/07/2024
27.99
 138,100 27.22 27.99 27.22 89,400 2,700 3.5
28/06/2024
27.22
 264,800 27.22 27.50 27.15 64,800 0 2.5
27/06/2024
27.29
 454,700 27.92 28.20 27.15 13,100 132,000 -4.7
26/06/2024
27.88
 175,600 28.44 28.44 27.74 3,000 500 0.1
25/06/2024
28.23
 183,800 28.06 28.23 27.85 2,800 0 0.1
24/06/2024
28.09
 489,600 29.52 29.52 28.09 17,400 62,400 -1.9
21/06/2024
29.52
 474,200 29.76 29.76 29.41 17,100 7,400 0.4
20/06/2024
29.41
 222,900 29.73 29.73 29.21 19,200 100 0.8
19/06/2024
29.59
 736,600 28.75 29.73 28.72 80,500 2,800 3.3
18/06/2024
28.75
 216,900 28.54 29.03 28.54 93,100 3,100 3.7
17/06/2024
28.47
 261,700 29.07 29.07 28.34 10,300 54,700 -1.8
14/06/2024
28.82
 314,600 28.93 29.24 28.68 156,600 1,800 6.4
13/06/2024
29.21
 407,200 29.17 29.24 28.54 120,500 37,500 3.5
12/06/2024
29.17
 625,400 28.89 29.21 28.13 110,900 104,300 0.3
11/06/2024
28.89
 521,500 29.45 29.59 28.79 21,600 3,200 0.8
10/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2024
29.45
 388,200 29.87 29.94 29.24 30,600 115,100 -3.6
07/06/2024
29.87
 378,300 29.80 30.00 29.42 81,700 2,200 3.5
06/06/2024
29.94
 501,200 29.94 30.07 29.60 205,600 3,900 8.8
05/06/2024
30.00
 1,195,800 29.15 30.07 28.88 676,800 0 29.6
04/06/2024
28.98
 571,400 29.08 29.12 28.71 162,900 18,500 6.1
03/06/2024
28.95
 652,800 29.60 29.60 28.91 83,700 148,700 -2.8
31/05/2024
29.05
 635,200 28.91 29.39 28.71 294,400 68,100 9.6
30/05/2024
28.85
 869,100 28.27 29.22 28.10 330,100 1,300 13.9
29/05/2024
28.30
 825,200 28.03 28.71 27.89 48,700 45,100 0.1
28/05/2024
28.00
 491,000 27.83 28.00 27.35 90,900 56,800 1.4
27/05/2024
27.62
 342,600 27.89 28.10 27.38 13,000 7,500 0.2
24/05/2024
27.83
 861,200 28.47 28.57 27.49 38,000 23,200 0.6
23/05/2024
28.57
 878,300 27.83 28.95 27.69 18,800 34,200 -0.7
22/05/2024
27.83
 769,300 27.55 28.44 27.52 25,600 43,000 -0.7
21/05/2024
27.52
 607,200 27.76 27.76 27.21 10,100 18,300 -0.3
20/05/2024
27.69
 496,500 27.93 28.27 27.66 30,500 136,600 -4.4
17/05/2024
27.83
 1,720,400 26.64 27.83 26.64 31,500 2,500 1.2
16/05/2024
26.64
 322,900 26.94 26.94 26.57 19,600 109,900 -3.5
15/05/2024
26.53
 449,500 26.43 26.84 26.36 22,100 1,200 0.8
14/05/2024
26.40
 146,100 25.99 26.40 25.99 2,600 100 0.1
13/05/2024
25.99
 776,100 26.70 26.70 25.92 9,000 139,300 -5.0
10/05/2024
26.53
 388,300 26.87 27.01 26.53 2,400 9,800 -0.3
09/05/2024
26.81
 626,200 26.81 27.62 26.70 3,400 35,300 -1.3
08/05/2024
26.53
 370,600 26.53 26.67 26.33 10,200 9,400 0.0
07/05/2024
26.50
 389,500 26.60 26.81 26.40 8,200 10,800 -0.1
06/05/2024
26.53
 489,900 25.92 26.74 25.92 51,300 4,500 1.8
03/05/2024
25.89
 177,700 26.13 26.13 25.85 9,600 100 0.4
02/05/2024
25.85
 122,600 25.85 26.13 25.79 800 4,900 -0.2
26/04/2024
25.85
 403,400 26.09 26.09 25.58 1,600 282,700 -10.7
25/04/2024
26.09
 237,600 26.60 26.60 26.09 4,000 130,900 -4.9
24/04/2024
26.60
 44,600 26.40 26.74 26.33 5,400 2,000 0.1
23/04/2024
26.19
 80,400 26.33 26.33 25.89 500 3,000 -0.1
22/04/2024
26.06
 155,200 26.67 26.87 25.85 9,400 100,500 -3.5
19/04/2024
25.85
 424,800 26.06 26.06 25.17 6,900 113,300 -4.0
17/04/2024
26.26
 234,600 26.87 27.04 25.99 5,200 56,900 -2.0
16/04/2024
26.74
 387,400 26.77 26.87 26.23 18,700 4,100 0.6
15/04/2024
26.74
 388,800 28.57 28.57 26.70 14,400 40,900 -1.1
12/04/2024
28.64
 168,100 28.37 28.64 28.27 600 19,400 -0.8
11/04/2024
28.30
 134,000 28.23 28.40 28.10 2,700 15,800 -0.5
10/04/2024
28.30
 206,700 28.91 29.02 28.30 300 59,500 -2.5
09/04/2024
28.71
 162,800 28.61 28.81 28.61 14,300 300 0.6
08/04/2024
28.68
 269,800 28.98 28.98 28.57 32,400 78,400 -2.0
05/04/2024
29.05
 332,900 29.25 29.39 28.98 5,700 39,100 -1.4
04/04/2024
29.39
 349,600 29.80 30.00 29.32 2,500 210,400 -9.0
03/04/2024
30.00
 717,000 29.87 30.48 29.66 156,100 86,800 3.1
02/04/2024
29.77
 232,700 29.25 29.83 28.95 18,100 1,200 0.7
01/04/2024
29.25
 466,100 29.73 29.73 29.25 7,200 234,300 -9.8
29/03/2024
29.70
 181,800 29.87 29.97 29.70 5,000 29,600 -1.1
28/03/2024
29.90
 469,600 29.80 30.28 29.73 4,000 3,000 0.0
27/03/2024
29.80
 370,200 29.94 29.94 29.66 0 100,300 -4.4
26/03/2024
29.73
 210,800 29.56 29.73 29.29 4,100 80,300 -3.3
25/03/2024
29.66
 479,200 29.94 30.07 29.25 231,800 133,100 4.3
22/03/2024
29.94
 474,600 29.94 30.34 29.66 22,400 122,700 -4.4
21/03/2024
30.14
 825,100 29.73 30.68 29.73 39,900 175,500 -6.0
20/03/2024
29.70
 224,600 29.94 30.17 29.46 9,400 22,700 -0.6
19/03/2024
29.94
 306,800 29.77 30.41 29.77 3,200 60,100 -2.5
18/03/2024
29.73
 646,600 31.23 31.40 29.32 183,700 85,600 4.4
15/03/2024
31.23
 630,100 31.33 31.36 30.92 195,600 6,900 8.6
14/03/2024
31.30
 1,161,800 29.80 32.08 29.80 332,800 68,000 12.0
13/03/2024
30.00
 618,500 29.53 30.28 29.32 191,000 3,100 8.3
12/03/2024
29.12
 248,600 29.05 29.36 28.81 39,300 101,000 -2.6
11/03/2024
29.05
 698,000 28.71 29.60 28.57 181,800 9,100 7.4
08/03/2024
28.71
 266,900 29.46 29.53 28.71 100,600 15,600 3.6
07/03/2024
29.25
 422,300 28.78 29.25 28.23 177,400 140,150 1.6
06/03/2024
28.74
 297,300 29.19 29.19 28.71 125,600 83,500 1.8
05/03/2024
29.12
 312,700 29.19 29.25 28.91 3,650 22,700 -0.8
04/03/2024
29.19
 797,500 28.91 29.73 28.91 153,200 105,200 2.1
01/03/2024
28.64
 362,000 28.44 28.64 28.37 1,500 114,000 -4.7

Chính sách bảo mật | Điều khoản sử dụng |