CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
30.74
 170,700 30.36 31.07 30.36 39,100 600 1.6
30/08/2023
30.36
 272,200 29.95 30.70 29.73 29,200 17,200 0.5
29/08/2023
29.95
 94,500 29.91 30.06 29.58 20,000 40,500 -0.8
28/08/2023
29.91
 41,800 29.91 30.03 29.73 0 3,300 -0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023
29.91
 149,800 29.54 30.03 29.65 45,000 3,200 1.7
24/08/2023
29.54
 48,100 29.50 29.61 29.28 5,500 3,800 0.1
23/08/2023
29.50
 93,400 29.61 29.83 29.28 0 600 -0.0
22/08/2023
29.61
 194,700 29.09 29.80 28.21 500 30,600 -1.2
21/08/2023
29.09
 206,600 28.87 29.09 28.28 500 90,000 -3.5
18/08/2023
28.87
 190,400 30.06 30.24 28.87 21,600 2,200 0.8
17/08/2023
30.06
 76,400 30.13 30.20 29.98 2,000 20,600 -0.8
16/08/2023
30.13
 97,100 30.39 30.50 30.09 3,400 8,500 -0.2
15/08/2023
30.39
 76,400 30.39 30.39 30.28 3,500 28,800 -1.0
14/08/2023
30.39
 74,300 30.35 30.50 30.13 0 2,800 -0.1
11/08/2023
30.35
 143,600 30.17 30.35 30.02 0 0 0
10/08/2023
30.17
 167,700 30.20 30.46 30.09 100 200 -0.0
09/08/2023
30.20
 125,400 30.57 30.65 29.98 4,900 15,100 -0.4
08/08/2023
30.57
 112,500 30.20 30.61 30.20 33,400 0 1.4
07/08/2023
30.20
 71,100 30.09 30.20 30.09 0 0 0
04/08/2023
30.09
 202,500 29.50 30.35 29.87 7,400 61,100 -2.2
03/08/2023
29.50
 204,200 30.35 30.50 29.50 62,000 32,200 1.2
02/08/2023
30.35
 185,100 30.57 30.57 30.35 42,000 34,300 0.3
01/08/2023
30.57
 142,000 30.72 31.02 30.54 1,300 31,600 -1.3
31/07/2023
30.72
 200,100 30.94 31.09 30.61 20,500 30,000 -0.4
28/07/2023
30.94
 304,900 31.09 31.20 30.50 128,300 30,000 4.1
27/07/2023
31.09
 293,400 31.09 31.31 30.17 14,500 91,000 -3.2
26/07/2023
31.09
 167,400 31.31 31.31 30.76 47,700 33,500 0.6
25/07/2023
31.31
 123,500 31.39 31.50 30.94 8,500 30,000 -0.9
24/07/2023
31.39
 185,800 31.28 31.72 31.31 8,700 8,600 0.0
21/07/2023
31.28
 157,000 31.46 31.46 30.98 29,600 100 1.2
20/07/2023
31.46
 147,900 31.46 31.50 30.87 41,500 19,500 0.9
19/07/2023
31.46
 94,300 31.61 31.80 31.24 36,900 900 1.5
18/07/2023
31.61
 139,000 31.61 31.72 31.31 86,400 0 3.7
17/07/2023
31.61
 542,900 31.61 32.20 30.69 341,200 177,900 7.1
14/07/2023
31.61
 393,500 30.94 31.94 30.91 105,000 40,100 2.8
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

Chính sách bảo mật | Điều khoản sử dụng |