CTCP Đông Hải Bến Tre (dhc)

30.80
-0.45
(-1.44%)
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
(2026-06-29) 		-3.55 -10.74% 5,719,700 -1,330,954 0
29.10
34.50
31.25
2 tháng
(2026-05-29) 		-2.99 -9.19% 10,204,000 -1,346,689 0
29.10
34.50
31.25
3 tháng
(2026-04-29) 		-2.19 -6.91% 14,069,000 -1,795,499 0
29.10
34.50
31.25
6 tháng
(2026-01-29) 		-0.82 -2.70% 47,426,100 -711,527 35.2
29.10
35.14
31.25
12 tháng
(2025-08-04) 		2.84 10.66% 88,808,900 -1,382,607 7.3
26.31
35.14
31.25
24 tháng
(2024-08-07) 		3.88 15.14% 151,450,000 -4,403,763 -71.8
17.84
35.14
31.25
36 tháng
(2023-08-14) 		2.60 9.66% 233,458,400 -1,130,628 72.9
17.84
35.14
31.25
60 tháng
(2021-08-23) 		-13.02 -30.62% 356,085,400 -305,172 113.9
16.80
49.53
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
29.86
 277,600 29.20 29.86 28.64 9,400 0 0.4
03/10/2023
29.20
 318,600 30.06 30.06 28.60 5,100 8,400 -0.1
02/10/2023
30.06
 144,800 30.13 30.86 29.33 0 13,900 -0.6
29/09/2023
30.13
 238,300 30.33 30.93 29.90 1,900 1,700 0.0
28/09/2023
30.33
 219,500 29.73 30.33 29.20 3,300 3,600 -0.0
27/09/2023
29.73
 240,000 28.93 29.80 27.31 18,000 2,000 0.7
26/09/2023
28.93
 361,500 29.07 29.86 28.87 53,400 0 2.3
25/09/2023
29.07
 757,500 31.06 31.06 28.93 72,800 62,600 0.4
22/09/2023
31.06
 506,700 31.22 31.22 29.90 4,800 7,400 -0.1
21/09/2023
31.22
 225,600 32.02 32.12 31.19 5,500 6,500 -0.0
20/09/2023
32.02
 442,400 31.46 32.48 31.52 91,600 11,300 3.9
19/09/2023
31.46
 262,300 31.46 31.72 30.59 2,500 7,600 -0.2
18/09/2023
31.46
 480,200 30.59 32.48 30.26 0 0 0
15/09/2023
30.59
 299,700 30.73 30.86 30.06 14,200 102,500 -4.0
14/09/2023
30.73
 251,000 31.02 31.19 30.33 8,800 0 0.4
13/09/2023
31.02
 806,900 29.93 31.72 30.03 34,300 40,800 -0.3
12/09/2023
29.93
 483,100 30.20 30.79 29.76 27,700 132,800 -4.7
11/09/2023
30.20
 834,900 30.53 31.46 30.20 217,900 152,600 3.0
08/09/2023
30.53
 445,400 30.96 31.85 30.23 12,800 42,400 -1.4
07/09/2023
30.96
 959,000 29.23 31.26 29.53 5,900 136,600 -6.0
06/09/2023
29.23
 2,241,600 27.34 29.23 27.14 215,800 772,400 -24.7
05/09/2023
27.34
 116,000 27.21 27.47 27.14 4,600 1,700 0.1
31/08/2023
27.21
 170,700 26.88 27.51 26.88 39,100 600 1.6
30/08/2023
26.88
 272,200 26.51 27.18 26.31 29,200 17,200 0.5
29/08/2023
26.51
 94,500 26.48 26.61 26.18 20,000 40,500 -0.8
28/08/2023
26.48
 41,800 26.48 26.58 26.31 0 3,300 -0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023
26.48
 149,800 26.15 26.58 26.25 45,000 3,200 1.7
24/08/2023
26.15
 48,100 26.11 26.21 25.92 5,500 3,800 0.1
23/08/2023
26.11
 93,400 26.21 26.41 25.92 0 600 -0.0
22/08/2023
26.21
 194,700 25.75 26.38 24.97 500 30,600 -1.2
21/08/2023
25.75
 206,600 25.56 25.75 25.03 500 90,000 -3.5
18/08/2023
25.56
 190,400 26.61 26.77 25.56 21,600 2,200 0.8
17/08/2023
26.61
 76,400 26.67 26.74 26.54 2,000 20,600 -0.8
16/08/2023
26.67
 97,100 26.90 27.00 26.64 3,400 8,500 -0.2
15/08/2023
26.90
 76,400 26.90 26.90 26.80 3,500 28,800 -1.0
14/08/2023
26.90
 74,300 26.87 27.00 26.67 0 2,800 -0.1
11/08/2023
26.87
 143,600 26.70 26.87 26.57 0 0 0
10/08/2023
26.70
 167,700 26.74 26.97 26.64 100 200 -0.0
09/08/2023
26.74
 125,400 27.06 27.13 26.54 4,900 15,100 -0.4
08/08/2023
27.06
 112,500 26.74 27.10 26.74 33,400 0 1.4
07/08/2023
26.74
 71,100 26.64 26.74 26.64 0 0 0
04/08/2023
26.64
 202,500 26.11 26.87 26.44 7,400 61,100 -2.2
03/08/2023
26.11
 204,200 26.87 27.00 26.11 62,000 32,200 1.2
02/08/2023
26.87
 185,100 27.06 27.06 26.87 42,000 34,300 0.3
01/08/2023
27.06
 142,000 27.20 27.46 27.03 1,300 31,600 -1.3
31/07/2023
27.20
 200,100 27.39 27.52 27.10 20,500 30,000 -0.4
28/07/2023
27.39
 304,900 27.52 27.62 27.00 128,300 30,000 4.1
27/07/2023
27.52
 293,400 27.52 27.72 26.70 14,500 91,000 -3.2
26/07/2023
27.52
 167,400 27.72 27.72 27.23 47,700 33,500 0.6
25/07/2023
27.72
 123,500 27.79 27.88 27.39 8,500 30,000 -0.9
24/07/2023
27.79
 185,800 27.69 28.08 27.72 8,700 8,600 0.0
21/07/2023
27.69
 157,000 27.85 27.85 27.42 29,600 100 1.2
20/07/2023
27.85
 147,900 27.85 27.88 27.33 41,500 19,500 0.9
19/07/2023
27.85
 94,300 27.98 28.15 27.65 36,900 900 1.5
18/07/2023
27.98
 139,000 27.98 28.08 27.72 86,400 0 3.7
17/07/2023
27.98
 542,900 27.98 28.51 27.16 341,200 177,900 7.1
14/07/2023
27.98
 393,500 27.39 28.28 27.36 105,000 40,100 2.8
13/07/2023
27.39
 124,300 27.26 27.69 27.33 3,900 31,300 -1.2
12/07/2023
27.26
 405,100 26.54 27.59 26.54 50,400 64,400 -0.6
11/07/2023
26.54
 155,300 26.51 26.67 26.41 36,500 73,700 -1.5
10/07/2023
26.51
 410,000 26.54 26.67 25.75 4,100 197,300 -7.8
07/07/2023
26.54
 174,200 26.21 26.54 26.02 900 32,600 -1.3
06/07/2023
26.21
 134,900 26.51 26.87 25.75 3,900 82,700 -3.2
05/07/2023
26.51
 61,800 26.57 26.61 26.47 3,100 27,600 -1.0
04/07/2023
26.57
 153,200 26.57 26.61 26.47 31,000 90,400 -2.4
03/07/2023
26.57
 33,800 26.80 27.13 26.51 0 29,700 -1.2
30/06/2023
26.80
 53,100 26.74 27.16 26.34 24,000 19,300 0.2
29/06/2023
26.74
 164,800 27.52 27.52 26.54 10,000 96,400 -3.5
28/06/2023
27.52
 77,200 27.46 27.52 27.26 4,000 20,700 -0.7
27/06/2023
27.46
 55,100 27.33 27.65 27.33 100 40,500 -1.7
26/06/2023
27.33
 84,600 27.75 27.88 27.26 2,400 26,700 -1.0
23/06/2023
27.75
 439,400 27.85 27.88 27.56 500 26,400 -1.1
22/06/2023
27.85
 93,900 27.85 27.98 27.52 11,000 5,900 0.2
21/06/2023
27.85
 30,400 27.85 27.85 27.65 0 800 -0.0
20/06/2023
27.85
 11,200 27.85 28.11 27.65 300 2,000 -0.1
19/06/2023
27.85
 103,800 27.65 27.95 27.62 0 600 -0.0
16/06/2023
27.65
 70,000 27.62 28.01 27.62 4,000 3,100 0.0
15/06/2023
27.62
 40,300 27.82 28.11 27.52 1,400 2,400 -0.0
14/06/2023
27.82
 21,900 27.79 28.18 27.65 1,700 0 0.1
13/06/2023
27.79
 59,300 28.05 28.18 27.79 1,900 0 0.1
12/06/2023
28.05
 255,400 27.59 28.15 27.26 148,000 29,600 5.0
09/06/2023
27.59
 109,200 27.85 27.85 27.20 29,100 6,200 1.0
08/06/2023
27.85
 269,100 28.05 28.15 27.33 28,600 11,400 0.7
07/06/2023
28.05
 139,400 28.11 28.51 27.79 200 1,000 -0.0
06/06/2023
28.11
 268,400 27.62 28.28 27.65 60,100 61,000 -0.0
05/06/2023
27.62
 108,500 27.52 27.95 27.49 43,000 2,500 1.7
02/06/2023
27.52
 100,600 27.39 27.75 27.13 2,800 8,100 -0.2
01/06/2023
27.39
 210,600 26.67 27.92 26.67 4,500 10,000 -0.2
31/05/2023
26.67
 127,300 26.57 26.67 26.25 36,800 700 1.5
30/05/2023
26.57
 180,300 26.34 26.61 25.56 6,000 17,800 -0.5
29/05/2023
26.34
 304,900 26.15 26.41 26.08 200,000 2,300 7.9
26/05/2023
26.15
 145,200 26.02 26.21 25.75 31,300 400 1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
26.02
 44,000 25.79 26.15 25.56 1,400 12,300 -0.4
24/05/2023
25.79
 63,800 25.79 26.01 25.59 10,200 3,800 0.3
23/05/2023
25.79
 62,400 25.53 25.82 25.47 3,400 0 0.1
22/05/2023
25.53
 109,100 25.37 25.56 25.34 1,800 0 0.1
19/05/2023
25.37
 97,300 25.37 25.44 25.21 0 4,600 -0.2
18/05/2023
25.37
 152,900 25.12 25.44 25.15 0 25,400 -1.0
17/05/2023
25.12
 106,300 24.80 25.24 24.80 100 2,900 -0.1
16/05/2023
24.80
 133,500 24.86 25.18 24.73 100 70,200 -2.7

Chính sách bảo mật | Điều khoản sử dụng |