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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |