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
(2025-11-05) 		-0.55 -1.62% 5,264,000 -479,500 -16.3
32.05
34.05
33.10
2 tháng
(2025-10-06) 		-0.79 -2.31% 10,948,100 -1,001,200 -34.5
31.09
35.25
33.10
3 tháng
(2025-09-08) 		0.47 1.43% 19,934,300 -1,546,500 -53.9
31.09
36.77
33.10
6 tháng
(2025-06-09) 		9.21 37.94% 45,148,500 -1,413,705 -47.6
24.14
36.77
33.10
12 tháng
(2024-12-10) 		4.95 17.34% 81,606,300 -3,545,178 -103.0
20.16
36.77
33.10
24 tháng
(2023-12-18) 		5.83 21.07% 149,482,000 778,699 83.0
20.16
36.77
33.10
36 tháng
(2022-12-21) 		10.54 45.92% 199,534,200 734,344 80.8
20.16
36.77
33.10
60 tháng
(2020-12-31) 		5.42 19.29% 347,769,300 4,379,165 393.6
18.97
55.95
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
30.94
 124,300 30.80 31.28 30.87 3,900 31,300 -1.2
12/07/2023
30.80
 405,100 29.98 31.17 29.98 50,400 64,400 -0.6
11/07/2023
29.98
 155,300 29.94 30.13 29.83 36,500 73,700 -1.5
10/07/2023
29.94
 410,000 29.98 30.13 29.09 4,100 197,300 -7.8
07/07/2023
29.98
 174,200 29.61 29.98 29.39 900 32,600 -1.3
06/07/2023
29.61
 134,900 29.94 30.35 29.09 3,900 82,700 -3.2
05/07/2023
29.94
 61,800 30.02 30.06 29.91 3,100 27,600 -1.0
04/07/2023
30.02
 153,200 30.02 30.06 29.91 31,000 90,400 -2.4
03/07/2023
30.02
 33,800 30.28 30.65 29.94 0 29,700 -1.2
30/06/2023
30.28
 53,100 30.20 30.69 29.76 24,000 19,300 0.2
29/06/2023
30.20
 164,800 31.09 31.09 29.98 10,000 96,400 -3.5
28/06/2023
31.09
 77,200 31.02 31.09 30.80 4,000 20,700 -0.7
27/06/2023
31.02
 55,100 30.87 31.24 30.87 100 40,500 -1.7
26/06/2023
30.87
 84,600 31.35 31.50 30.80 2,400 26,700 -1.0
23/06/2023
31.35
 439,400 31.46 31.50 31.13 500 26,400 -1.1
22/06/2023
31.46
 93,900 31.46 31.61 31.09 11,000 5,900 0.2
21/06/2023
31.46
 30,400 31.46 31.46 31.24 0 800 -0.0
20/06/2023
31.46
 11,200 31.46 31.76 31.24 300 2,000 -0.1
19/06/2023
31.46
 103,800 31.24 31.57 31.20 0 600 -0.0
16/06/2023
31.24
 70,000 31.20 31.65 31.20 4,000 3,100 0.0
15/06/2023
31.20
 40,300 31.43 31.76 31.09 1,400 2,400 -0.0
14/06/2023
31.43
 21,900 31.39 31.83 31.24 1,700 0 0.1
13/06/2023
31.39
 59,300 31.68 31.83 31.39 1,900 0 0.1
12/06/2023
31.68
 255,400 31.17 31.80 30.80 148,000 29,600 5.0
09/06/2023
31.17
 109,200 31.46 31.46 30.72 29,100 6,200 1.0
08/06/2023
31.46
 269,100 31.68 31.80 30.87 28,600 11,400 0.7
07/06/2023
31.68
 139,400 31.76 32.20 31.39 200 1,000 -0.0
06/06/2023
31.76
 268,400 31.20 31.94 31.24 60,100 61,000 -0.0
05/06/2023
31.20
 108,500 31.09 31.57 31.06 43,000 2,500 1.7
02/06/2023
31.09
 100,600 30.94 31.35 30.65 2,800 8,100 -0.2
01/06/2023
30.94
 210,600 30.13 31.54 30.13 4,500 10,000 -0.2
31/05/2023
30.13
 127,300 30.02 30.13 29.65 36,800 700 1.5
30/05/2023
30.02
 180,300 29.76 30.06 28.87 6,000 17,800 -0.5
29/05/2023
29.76
 304,900 29.54 29.83 29.46 200,000 2,300 7.9
26/05/2023
29.54
 145,200 29.39 29.61 29.09 31,300 400 1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
29.39
 44,000 29.13 29.54 28.87 1,400 12,300 -0.4
24/05/2023
29.13
 63,800 29.13 29.38 28.91 10,200 3,800 0.3
23/05/2023
29.13
 62,400 28.84 29.17 28.77 3,400 0 0.1
22/05/2023
28.84
 109,100 28.66 28.88 28.63 1,800 0 0.1
19/05/2023
28.66
 97,300 28.66 28.73 28.48 0 4,600 -0.2
18/05/2023
28.66
 152,900 28.37 28.73 28.41 0 25,400 -1.0
17/05/2023
28.37
 106,300 28.01 28.52 28.01 100 2,900 -0.1
16/05/2023
28.01
 133,500 28.08 28.44 27.94 100 70,200 -2.7
15/05/2023
28.08
 179,400 28.23 28.52 28.08 500 90,100 -3.5
12/05/2023
28.23
 198,400 28.26 28.70 28.16 0 122,100 -4.8
11/05/2023
28.26
 468,500 28.52 28.81 28.01 700 372,800 -14.6
10/05/2023
28.52
 31,600 28.77 28.77 28.44 600 1,000 -0.0
09/05/2023
28.77
 163,000 28.84 28.88 28.01 900 131,200 -5.1
08/05/2023
28.84
 113,800 28.84 29.06 28.44 1,600 7,000 -0.2
05/05/2023
28.84
 46,300 28.41 28.91 28.30 0 5,400 -0.2
04/05/2023
28.41
 89,700 29.02 29.42 28.30 3,000 19,600 -0.7
28/04/2023
29.02
 40,400 29.24 29.60 28.99 6,200 300 0.2
27/04/2023
29.24
 95,600 28.48 29.31 28.44 51,400 17,300 1.4
26/04/2023
28.48
 86,900 29.09 29.09 28.30 2,010 9,600 -0.3
25/04/2023
29.09
 85,900 29.17 29.38 28.63 9,500 6,100 0.1
24/04/2023
29.17
 110,100 29.53 29.56 29.17 11,200 2,340 0.4
21/04/2023
29.53
 104,500 29.28 29.53 29.02 2,900 5,000 -0.1
20/04/2023
29.28
 249,400 29.28 29.74 29.09 40,700 21,500 0.8
19/04/2023
29.28
 97,700 29.60 29.89 29.28 3,300 0 0.1
18/04/2023
29.60
 187,500 29.82 29.85 29.24 127,300 70 5.2
17/04/2023
29.82
 185,200 28.95 29.82 28.66 114,100 34,000 3.3
14/04/2023
28.95
 262,100 29.89 29.89 28.88 0 60,400 -2.4
13/04/2023
29.89
 386,900 29.09 30.18 29.24 59,000 2,618 2.3
12/04/2023
29.09
 257,800 28.73 29.20 28.63 3,600 1,722 0.1
11/04/2023
28.73
 108,600 28.55 28.84 28.52 7,500 200 0.3
10/04/2023
28.55
 245,200 28.30 29.06 28.16 120,400 4,600 4.6
07/04/2023
28.30
 85,300 28.55 28.81 28.30 0 8,684 -0.3
06/04/2023
28.55
 227,600 28.66 29.02 28.52 0 5,900 -0.2
05/04/2023
28.66
 181,900 28.88 29.24 28.16 7,810 57,710 -2.0
04/04/2023
28.88
 146,200 28.91 29.09 28.70 12,300 30,100 -0.7
03/04/2023
28.91
 199,200 28.95 29.09 28.63 73,710 26,000 1.9
31/03/2023
28.95
 74,700 28.84 29.09 28.30 100 1,600 -0.1
30/03/2023
28.84
 111,300 28.77 29.17 28.70 4,100 20,000 -0.6
29/03/2023
28.77
 247,800 28.81 29.02 28.52 100 0 0.0
28/03/2023
28.81
 226,900 28.84 28.99 28.73 15,100 64,900 -2.0
27/03/2023
28.84
 115,200 28.77 29.02 28.73 4,800 7,668 -0.1
24/03/2023
28.77
 141,100 28.23 28.81 27.98 1,900 500 0.1
23/03/2023
28.23
 31,600 28.48 28.59 27.80 2,600 0 0.1
22/03/2023
28.48
 76,000 28.30 28.48 27.69 300 9,200 -0.3
21/03/2023
28.30
 43,600 28.16 28.48 28.12 1,000 1,515 1.0
20/03/2023
28.16
 85,400 28.59 28.59 28.08 13,000 1,400 0.5
17/03/2023
28.59
 77,200 28.30 29.09 28.52 2,400 500 0.1
16/03/2023
28.30
 79,700 28.73 28.73 28.16 27,800 0 1.1
15/03/2023
28.73
 107,300 28.23 29.17 28.66 6,900 200 0.3
14/03/2023
28.23
 244,900 29.60 29.60 28.12 37,800 6,800 1.2
13/03/2023
29.60
 167,400 29.92 29.96 29.06 93,300 2,700 3.7
10/03/2023
29.92
 165,900 29.24 30.29 28.88 2,500 14,900 -0.5
09/03/2023
29.24
 217,200 28.66 29.53 28.59 27,100 13,000 0.6
08/03/2023
28.66
 149,100 28.73 28.84 28.44 36,000 28,400 0.3
07/03/2023
28.73
 82,100 28.44 28.99 28.52 19,300 4,800 0.6
06/03/2023
28.44
 127,300 28.30 29.46 28.34 4,800 10,000 -0.2
03/03/2023
28.30
 96,500 28.66 29.38 28.30 9,100 11,400 -0.1
02/03/2023
28.66
 320,700 27.22 28.84 27.07 31,300 700 1.2
01/03/2023
27.22
 88,600 26.78 27.22 26.03 49,600 1,100 1.8
28/02/2023
26.78
 197,100 26.35 26.93 26.50 54,400 0 2.0
27/02/2023
26.35
 105,500 27.29 27.29 26.35 36,000 4,828 1.1
24/02/2023
27.29
 44,600 27.22 27.43 27.11 30,500 3,900 1.0
23/02/2023
27.22
 75,000 27.22 27.36 26.93 33,100 4,700 1.1
22/02/2023
27.22
 85,500 27.83 28.08 27.22 7,600 3,200 0.2
21/02/2023
27.83
 216,200 27.04 28.16 27.07 99,400 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |