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)
15/05/2023
24.86
 179,400 24.99 25.24 24.86 500 90,100 -3.5
12/05/2023
24.99
 198,400 25.02 25.40 24.92 0 122,100 -4.8
11/05/2023
25.02
 468,500 25.24 25.50 24.80 700 372,800 -14.6
10/05/2023
25.24
 31,600 25.47 25.47 25.18 600 1,000 -0.0
09/05/2023
25.47
 163,000 25.53 25.56 24.80 900 131,200 -5.1
08/05/2023
25.53
 113,800 25.53 25.72 25.18 1,600 7,000 -0.2
05/05/2023
25.53
 46,300 25.15 25.59 25.05 0 5,400 -0.2
04/05/2023
25.15
 89,700 25.69 26.04 25.05 3,000 19,600 -0.7
28/04/2023
25.69
 40,400 25.88 26.20 25.66 6,200 300 0.2
27/04/2023
25.88
 95,600 25.21 25.95 25.18 51,400 17,300 1.4
26/04/2023
25.21
 86,900 25.75 25.75 25.05 2,010 9,600 -0.3
25/04/2023
25.75
 85,900 25.82 26.01 25.34 9,500 6,100 0.1
24/04/2023
25.82
 110,100 26.14 26.17 25.82 11,200 2,340 0.4
21/04/2023
26.14
 104,500 25.91 26.14 25.69 2,900 5,000 -0.1
20/04/2023
25.91
 249,400 25.91 26.33 25.75 40,700 21,500 0.8
19/04/2023
25.91
 97,700 26.20 26.46 25.91 3,300 0 0.1
18/04/2023
26.20
 187,500 26.39 26.43 25.88 127,300 70 5.2
17/04/2023
26.39
 185,200 25.63 26.39 25.37 114,100 34,000 3.3
14/04/2023
25.63
 262,100 26.46 26.46 25.56 0 60,400 -2.4
13/04/2023
26.46
 386,900 25.75 26.71 25.88 59,000 2,618 2.3
12/04/2023
25.75
 257,800 25.44 25.85 25.34 3,600 1,722 0.1
11/04/2023
25.44
 108,600 25.28 25.53 25.24 7,500 200 0.3
10/04/2023
25.28
 245,200 25.05 25.72 24.92 120,400 4,600 4.6
07/04/2023
25.05
 85,300 25.28 25.50 25.05 0 8,684 -0.3
06/04/2023
25.28
 227,600 25.37 25.69 25.24 0 5,900 -0.2
05/04/2023
25.37
 181,900 25.56 25.88 24.92 7,810 57,710 -2.0
04/04/2023
25.56
 146,200 25.59 25.75 25.40 12,300 30,100 -0.7
03/04/2023
25.59
 199,200 25.63 25.75 25.34 73,710 26,000 1.9
31/03/2023
25.63
 74,700 25.53 25.75 25.05 100 1,600 -0.1
30/03/2023
25.53
 111,300 25.47 25.82 25.40 4,100 20,000 -0.6
29/03/2023
25.47
 247,800 25.50 25.69 25.24 100 0 0.0
28/03/2023
25.50
 226,900 25.53 25.66 25.44 15,100 64,900 -2.0
27/03/2023
25.53
 115,200 25.47 25.69 25.44 4,800 7,668 -0.1
24/03/2023
25.47
 141,100 24.99 25.50 24.76 1,900 500 0.1
23/03/2023
24.99
 31,600 25.21 25.31 24.60 2,600 0 0.1
22/03/2023
25.21
 76,000 25.05 25.21 24.51 300 9,200 -0.3
21/03/2023
25.05
 43,600 24.92 25.21 24.89 1,000 1,515 1.0
20/03/2023
24.92
 85,400 25.31 25.31 24.86 13,000 1,400 0.5
17/03/2023
25.31
 77,200 25.05 25.75 25.24 2,400 500 0.1
16/03/2023
25.05
 79,700 25.44 25.44 24.92 27,800 0 1.1
15/03/2023
25.44
 107,300 24.99 25.82 25.37 6,900 200 0.3
14/03/2023
24.99
 244,900 26.20 26.20 24.89 37,800 6,800 1.2
13/03/2023
26.20
 167,400 26.49 26.52 25.72 93,300 2,700 3.7
10/03/2023
26.49
 165,900 25.88 26.81 25.56 2,500 14,900 -0.5
09/03/2023
25.88
 217,200 25.37 26.14 25.31 27,100 13,000 0.6
08/03/2023
25.37
 149,100 25.44 25.53 25.18 36,000 28,400 0.3
07/03/2023
25.44
 82,100 25.18 25.66 25.24 19,300 4,800 0.6
06/03/2023
25.18
 127,300 25.05 26.07 25.08 4,800 10,000 -0.2
03/03/2023
25.05
 96,500 25.37 26.01 25.05 9,100 11,400 -0.1
02/03/2023
25.37
 320,700 24.09 25.53 23.97 31,300 700 1.2
01/03/2023
24.09
 88,600 23.71 24.09 23.04 49,600 1,100 1.8
28/02/2023
23.71
 197,100 23.33 23.84 23.45 54,400 0 2.0
27/02/2023
23.33
 105,500 24.16 24.16 23.33 36,000 4,828 1.1
24/02/2023
24.16
 44,600 24.09 24.28 24.00 30,500 3,900 1.0
23/02/2023
24.09
 75,000 24.09 24.22 23.84 33,100 4,700 1.1
22/02/2023
24.09
 85,500 24.64 24.86 24.09 7,600 3,200 0.2
21/02/2023
24.64
 216,200 23.93 24.92 23.97 99,400 0 3.8
20/02/2023
23.93
 106,100 23.52 24.16 23.55 24,300 100 0.9
17/02/2023
23.52
 43,800 23.52 23.55 23.33 1,000 10,000 -0.3
16/02/2023
23.52
 39,000 23.39 23.65 23.39 7,000 10,001 -0.1
15/02/2023
23.39
 41,800 23.29 23.65 23.20 3,600 5,000 -0.1
14/02/2023
23.29
 109,000 22.30 23.29 22.27 78,700 6,100 2.6
13/02/2023
22.30
 265,000 23.33 23.33 22.24 1,907 36,455 -1.2
10/02/2023
23.33
 137,500 23.65 23.65 23.07 600 5 0.0
09/02/2023
23.65
 66,000 23.61 23.90 23.13 1,000 1,600 -0.0
08/02/2023
23.61
 49,800 23.45 23.71 23.20 800 30,200 -1.1
07/02/2023
23.45
 136,600 23.90 24.09 23.33 11,300 13,900 -0.1
06/02/2023
23.90
 110,100 23.65 24.16 23.42 0 2,100 -0.1
03/02/2023
23.65
 100,100 23.55 23.93 23.52 19,100 0 0.7
02/02/2023
23.55
 151,000 23.77 23.77 23.26 27,100 500 1.0
01/02/2023
23.77
 188,000 24.67 24.80 23.77 7,200 1,900 0.2
31/01/2023
24.67
 91,600 24.73 24.80 24.28 5,100 0 0.2
30/01/2023
24.73
 95,600 24.60 24.80 24.28 3,000 500 0.1
27/01/2023
24.60
 158,600 24.25 24.67 24.16 26,500 0 1.0
19/01/2023
24.25
 126,200 24.22 24.57 24.00 8,000 20,100 -0.5
18/01/2023
24.22
 157,900 24.44 24.73 23.90 9,800 3,900 0.2
17/01/2023
24.44
 65,600 24.80 24.89 24.28 100 3,600 -0.1
16/01/2023
24.80
 82,700 24.67 24.92 23.97 900 9,800 -0.3
13/01/2023
24.67
 206,200 24.32 24.73 23.97 0 16,200 -0.6
12/01/2023
24.32
 115,500 23.39 24.80 23.39 1,000 900 0.0
11/01/2023
23.39
 197,800 23.71 23.71 23.39 4,400 45,400 -1.5
10/01/2023
23.71
 150,200 23.58 24.06 23.61 31,700 11,090 0.8
09/01/2023
23.58
 303,000 22.05 23.58 22.37 97,900 4,500 3.4
06/01/2023
22.05
 150,300 21.60 22.05 21.60 4,200 100 0.1
05/01/2023
21.60
 307,300 20.90 21.60 20.93 58,500 0 2.0
04/01/2023
20.90
 127,200 21.06 21.31 20.87 500 0 0.0
03/01/2023
21.06
 101,900 20.96 21.15 20.80 5,400 0 0.2
30/12/2022
20.96
 377,100 20.96 21.47 20.77 111,700 500 3.6
29/12/2022
20.96
 347,400 20.45 21.22 20.32 116,800 0 3.8
28/12/2022
20.45
 98,100 19.81 20.45 19.52 74,700 23,211 1.6
27/12/2022
19.81
 112,700 18.53 19.81 18.41 44,525 600 1.4
26/12/2022
18.53
 172,600 19.17 19.33 18.53 700 12,100 -0.3
23/12/2022
19.17
 162,200 19.20 19.78 18.57 24,000 11,000 0.4
22/12/2022
19.20
 173,200 20.32 20.45 19.20 400 60,000 -1.8
21/12/2022
20.32
 199,700 20.51 20.51 19.84 6,900 67,600 -1.9
20/12/2022
20.51
 297,200 20.45 20.80 20.13 22,700 7,500 0.5
19/12/2022
20.45
 280,500 20.42 20.74 20.19 29,200 20,000 0.3
16/12/2022
20.42
 209,000 20.64 20.64 20.13 5,000 1,600 0.1
15/12/2022
20.64
 200,400 20.96 20.99 20.48 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
20.96
 252,400 20.34 21.41 20.77 37,900 21,840 0.5

Chính sách bảo mật | Điều khoản sử dụng |