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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |