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)
20/02/2023
27.04
 106,100 26.57 27.29 26.60 24,300 100 0.9
17/02/2023
26.57
 43,800 26.57 26.60 26.35 1,000 10,000 -0.3
16/02/2023
26.57
 39,000 26.42 26.71 26.42 7,000 10,001 -0.1
15/02/2023
26.42
 41,800 26.32 26.71 26.21 3,600 5,000 -0.1
14/02/2023
26.32
 109,000 25.20 26.32 25.16 78,700 6,100 2.6
13/02/2023
25.20
 265,000 26.35 26.35 25.12 1,907 36,455 -1.2
10/02/2023
26.35
 137,500 26.71 26.71 26.06 600 5 0.0
09/02/2023
26.71
 66,000 26.68 27.00 26.13 1,000 1,600 -0.0
08/02/2023
26.68
 49,800 26.50 26.78 26.21 800 30,200 -1.1
07/02/2023
26.50
 136,600 27.00 27.22 26.35 11,300 13,900 -0.1
06/02/2023
27.00
 110,100 26.71 27.29 26.46 0 2,100 -0.1
03/02/2023
26.71
 100,100 26.60 27.04 26.57 19,100 0 0.7
02/02/2023
26.60
 151,000 26.86 26.86 26.28 27,100 500 1.0
01/02/2023
26.86
 188,000 27.87 28.01 26.86 7,200 1,900 0.2
31/01/2023
27.87
 91,600 27.94 28.01 27.43 5,100 0 0.2
30/01/2023
27.94
 95,600 27.80 28.01 27.43 3,000 500 0.1
27/01/2023
27.80
 158,600 27.40 27.87 27.29 26,500 0 1.0
19/01/2023
27.40
 126,200 27.36 27.76 27.11 8,000 20,100 -0.5
18/01/2023
27.36
 157,900 27.61 27.94 27.00 9,800 3,900 0.2
17/01/2023
27.61
 65,600 28.01 28.12 27.43 100 3,600 -0.1
16/01/2023
28.01
 82,700 27.87 28.16 27.07 900 9,800 -0.3
13/01/2023
27.87
 206,200 27.47 27.94 27.07 0 16,200 -0.6
12/01/2023
27.47
 115,500 26.42 28.01 26.42 1,000 900 0.0
11/01/2023
26.42
 197,800 26.78 26.78 26.42 4,400 45,400 -1.5
10/01/2023
26.78
 150,200 26.64 27.18 26.68 31,700 11,090 0.8
09/01/2023
26.64
 303,000 24.91 26.64 25.27 97,900 4,500 3.4
06/01/2023
24.91
 150,300 24.40 24.91 24.40 4,200 100 0.1
05/01/2023
24.40
 307,300 23.61 24.40 23.64 58,500 0 2.0
04/01/2023
23.61
 127,200 23.79 24.08 23.57 500 0 0.0
03/01/2023
23.79
 101,900 23.68 23.90 23.50 5,400 0 0.2
30/12/2022
23.68
 377,100 23.68 24.26 23.46 111,700 500 3.6
29/12/2022
23.68
 347,400 23.10 23.97 22.96 116,800 0 3.8
28/12/2022
23.10
 98,100 22.38 23.10 22.06 74,700 23,211 1.6
27/12/2022
22.38
 112,700 20.94 22.38 20.79 44,525 600 1.4
26/12/2022
20.94
 172,600 21.66 21.84 20.94 700 12,100 -0.3
23/12/2022
21.66
 162,200 21.69 22.34 20.97 24,000 11,000 0.4
22/12/2022
21.69
 173,200 22.96 23.10 21.69 400 60,000 -1.8
21/12/2022
22.96
 199,700 23.17 23.17 22.42 6,900 67,600 -1.9
20/12/2022
23.17
 297,200 23.10 23.50 22.74 22,700 7,500 0.5
19/12/2022
23.10
 280,500 23.07 23.43 22.81 29,200 20,000 0.3
16/12/2022
23.07
 209,000 23.32 23.32 22.74 5,000 1,600 0.1
15/12/2022
23.32
 200,400 23.68 23.72 23.14 0 21,100 -0.7
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/12/2022
23.68
 252,400 22.98 24.19 23.46 37,900 21,840 0.5
13/12/2022
22.98
 246,300 23.10 23.34 22.85 46,400 0 1.7
12/12/2022
23.10
 431,300 22.37 23.44 22.49 54,700 100 2.1
09/12/2022
22.37
 303,000 22.21 22.76 21.94 11,800 1,225 0.4
08/12/2022
22.21
 431,000 21.75 22.85 22.00 29,700 0 1.1
07/12/2022
21.75
 432,300 22.92 22.92 21.69 7,100 8,800 -0.1
06/12/2022
22.92
 866,400 22.85 23.53 22.30 139,100 109,475 1.1
05/12/2022
22.85
 469,400 23.16 23.59 22.61 52,700 8,800 1.6
02/12/2022
23.16
 383,200 23.34 23.34 22.67 3,300 900 0.1
01/12/2022
23.34
 970,400 23.22 24.14 23.04 7,000 49,624 -1.6
30/11/2022
23.22
 740,400 22.40 23.40 21.75 208,300 5,900 7.7
29/11/2022
22.40
 1,306,100 22.49 22.70 20.96 124,000 8,400 4.2
28/11/2022
22.49
 580,700 21.69 22.79 21.39 347,500 400 12.8
25/11/2022
21.69
 340,700 20.65 21.69 21.08 361,363 0 12.8
24/11/2022
20.65
 480,700 19.31 20.65 18.94 251,600 400 8.5
23/11/2022
19.31
 659,200 20.72 21.08 19.31 31,500 1,500 0.9
22/11/2022
20.72
 1,525,100 22.00 22.00 20.47 16,500 2,300 0.5
21/11/2022
22.00
 995,300 21.42 22.92 20.78 74,800 0 2.7
18/11/2022
21.42
 158,300 20.04 21.42 20.17 4,600 0 0.2
17/11/2022
20.04
 6,374,600 18.97 20.17 17.66 132,800 62,500 2.3
16/11/2022
18.97
 113,000 20.38 20.38 18.97 7,300 0 0.2
15/11/2022
20.38
 40,900 21.91 21.91 20.38 82,500 0 2.8
14/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2022
21.91
 23,100 23.83 23.83 21.91 11,310 0 0.4
11/11/2022
23.83
 21,100 25.61 25.61 23.83 4,100 0 0.2
10/11/2022
25.61
 75,200 27.51 27.51 25.61 6,700 0 0.3
09/11/2022
27.51
 292,000 29.56 29.81 27.51 4,000 50,000 -2.1
08/11/2022
29.56
 51,700 29.81 29.81 28.78 7,610 0 0.4
07/11/2022
29.81
 66,400 30.14 30.41 28.66 8,200 3,025 0.3
04/11/2022
30.14
 92,500 30.41 30.41 28.72 12,500 10,100 0.1
03/11/2022
30.41
 34,400 30.47 30.47 29.87 0 6,700 -0.3
02/11/2022
30.47
 65,000 30.14 30.71 29.87 2,500 12,200 -0.5
01/11/2022
30.14
 114,800 29.56 30.14 29.08 3,100 4,500 -0.1
31/10/2022
29.56
 93,500 30.11 30.17 28.09 8,000 300 0.4
28/10/2022
30.11
 143,500 30.17 30.17 29.81 1,725 400 0.1
27/10/2022
30.17
 221,100 30.77 30.77 29.44 700 0 0.0
26/10/2022
30.77
 146,200 31.37 31.37 29.56 1,100 0 0.1
25/10/2022
31.37
 201,200 31.98 31.98 29.81 36,800 0 1.8
24/10/2022
31.98
 145,200 32.28 32.28 30.05 16,400 200 0.8
21/10/2022
32.28
 130,100 33.00 33.00 31.68 3,700 4,400 -0.0
20/10/2022
33.00
 116,700 32.94 33.00 32.34 0 400 -0.0
19/10/2022
32.94
 44,200 32.76 33.49 32.52 7,100 3,200 0.2
18/10/2022
32.76
 65,000 32.52 33.18 32.04 2,900 200 0.1
17/10/2022
32.52
 50,600 32.88 33.12 31.80 4,900 17,800 -0.7
14/10/2022
32.88
 73,700 32.52 33.18 32.52 1,400 9,000 -0.4
13/10/2022
32.52
 97,200 32.52 32.52 31.80 0 400 -0.0
12/10/2022
32.52
 178,200 32.28 32.52 31.31 10,900 22,212 -0.6
11/10/2022
32.28
 196,200 33.18 33.18 31.80 19,300 600 1.0
10/10/2022
33.18
 310,600 33.18 33.79 31.43 5,000 0 0.3
07/10/2022
33.18
 257,200 34.21 34.45 32.04 93,000 500 5.1
06/10/2022
34.21
 99,900 34.39 34.93 33.79 2,900 900 0.1
05/10/2022
34.39
 65,300 34.27 34.63 33.43 2,600 0 0.1
04/10/2022
34.27
 97,000 34.81 34.93 33.49 4,800 0 0.3
03/10/2022
34.81
 71,600 34.87 34.99 33.67 800 6,600 -0.3
30/09/2022
34.87
 112,500 34.87 34.87 34.03 5,300 0 0.3
29/09/2022
34.87
 45,100 34.87 34.99 34.39 500 0 0.0
28/09/2022
34.87
 134,200 34.99 34.99 33.61 0 700 -0.0
27/09/2022
34.99
 51,600 34.93 35.54 34.93 0 18,200 -1.1
26/09/2022
34.93
 119,900 36.50 36.80 34.87 0 233 -0.0

Chính sách bảo mật | Điều khoản sử dụng |