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)
23/09/2022
36.50
 20,300 36.50 36.74 36.20 300 0 0.0
22/09/2022
36.50
 62,000 36.50 36.93 35.60 400 3,100 -0.2
21/09/2022
36.50
 13,600 36.62 36.62 35.90 300 26 0.0
20/09/2022
36.62
 49,700 36.38 37.05 36.02 200 6,100 -0.4
19/09/2022
36.38
 207,600 36.20 36.80 35.60 200 3,187 -0.2
16/09/2022
36.20
 99,500 36.68 36.68 36.08 0 900 -0.1
15/09/2022
36.68
 84,000 36.80 37.11 36.38 0 125 0
14/09/2022
36.80
 67,200 36.38 36.93 35.60 100 100 -0.5
13/09/2022
36.38
 60,700 36.26 36.38 36.08 1,100 12,100 -0.5
12/09/2022
36.26
 32,000 36.20 36.56 36.20 1,000 125 -1.9
09/09/2022
36.20
 117,700 36.44 37.05 35.96 200 31,300 -1.9
08/09/2022
36.44
 81,600 35.96 36.68 35.66 100 2,100 -0.1
07/09/2022
35.96
 81,900 36.44 36.80 35.96 700 100 0.0
06/09/2022
36.44
 81,300 36.38 37.29 36.20 0 700 -0.0
05/09/2022
36.38
 84,300 36.38 37.35 36.20 1,200 400 0.0
31/08/2022
36.38
 35,900 36.80 36.80 36.26 100 2,500 -0.1
30/08/2022
36.80
 86,900 36.02 37.71 35.90 1,000 1,400 -0.0
29/08/2022
36.02
 196,400 37.17 37.17 34.69 300 8,700 -0.5
26/08/2022
37.17
 64,600 37.35 37.59 36.93 0 33,800 -2.1
25/08/2022
37.35
 106,600 37.11 37.71 37.17 3,500 2,100 0.1
24/08/2022
37.11
 194,800 37.11 37.71 36.80 3,200 120,800 -7.2
23/08/2022
37.11
 212,900 37.11 37.41 36.80 300 106,200 -6.5
22/08/2022
37.11
 200,600 37.59 37.95 36.62 0 4,800 -0.3
19/08/2022
37.59
 156,700 38.01 38.07 37.41 200 300 -0.0
18/08/2022
38.01
 169,300 37.83 38.43 37.77 8,100 32,900 -1.6
17/08/2022
37.83
 394,800 37.29 38.13 37.35 46,000 7,200 2.4
16/08/2022
37.29
 42,900 36.68 37.65 36.80 600 100 0.0
15/08/2022
36.68
 188,700 36.62 37.71 36.26 3,700 116,500 -6.9
12/08/2022
36.62
 113,800 36.86 37.71 36.62 21,500 86,900 -4.0
11/08/2022
36.86
 171,200 37.23 37.35 36.86 4,700 98,800 -5.7
10/08/2022
37.23
 106,400 37.11 38.01 37.05 17,300 27,100 -0.6
09/08/2022
37.11
 107,600 36.68 37.11 36.44 5,900 15,100 -0.6
08/08/2022
36.68
 74,500 37.05 37.05 36.20 0 26,400 -1.6
05/08/2022
37.05
 334,000 37.59 37.71 36.20 15,700 15,000 0.0
04/08/2022
37.59
 69,200 37.71 37.71 37.17 0 15,000 -0.9
03/08/2022
37.71
 65,100 38.01 38.49 37.23 0 41,000 -2.6
02/08/2022
38.01
 77,400 37.41 39.52 37.41 0 400 -0.0
01/08/2022
37.41
 209,700 38.01 38.07 36.80 4,300 0 0.3
29/07/2022
38.01
 138,400 38.25 40.06 37.65 3,000 19,700 -1.1
28/07/2022
38.25
 78,100 38.31 38.92 38.13 100 0 0.0
27/07/2022
38.31
 121,900 38.31 40.36 38.01 3,300 32,900 -1.9
26/07/2022
38.31
 82,100 39.22 40.18 38.31 1,900 1,900 0
25/07/2022
39.22
 75,000 39.22 40.42 38.49 1,800 3,000 -0.1
22/07/2022
39.22
 101,800 39.22 40.36 38.43 1,900 0 -2.7
21/07/2022
39.22
 20,100 39.22 40.36 38.37 0 0 0.1
20/07/2022
39.22
 57,800 39.22 40.36 37.41 2,200 0 0.1
19/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2022
39.22
 15,700 39.22 40.67 38.80 2,000 0 0.1
18/07/2022
39.22
 90,300 39.22 40.35 38.92 2,300 2,500 -0.0
15/07/2022
39.22
 69,800 38.09 40.41 38.03 1,000 2,000 -0.1
14/07/2022
38.09
 48,500 38.62 38.86 37.44 2,000 3,400 -0.1
13/07/2022
38.62
 64,500 39.87 39.87 38.62 3,000 200 0.2
12/07/2022
39.87
 152,200 38.86 40.35 37.44 900 45,600 -3.0
11/07/2022
38.86
 115,400 40.35 40.35 37.55 4,100 100 0.3
08/07/2022
40.35
 193,700 38.21 40.35 37.14 22,700 89,200 0.3
07/07/2022
38.21
 220,700 38.62 39.46 37.14 36,600 2,400 2.2
06/07/2022
38.62
 179,400 39.34 40.29 38.62 29,600 3,100 1.7
05/07/2022
39.34
 53,600 39.81 40.41 39.10 600 0 0.0
04/07/2022
39.81
 158,200 39.81 40.41 39.04 6,900 50,100 -2.9
01/07/2022
39.81
 138,600 38.62 40.11 37.55 21,300 1,500 1.3
30/06/2022
38.62
 137,600 38.62 39.22 38.45 61,600 51,100 0.7
29/06/2022
38.62
 123,800 38.92 40.41 38.62 45,600 100 3.0
28/06/2022
38.92
 54,500 38.92 40.41 38.62 3,300 3,500 -0.0
27/06/2022
38.92
 105,100 38.92 39.81 38.03 12,300 0 0.8
24/06/2022
38.92
 106,900 38.62 38.92 37.73 0 5,000 -0.3
23/06/2022
38.62
 55,900 39.81 40.41 38.62 1,900 0 0.1
22/06/2022
39.81
 119,100 39.81 39.81 38.62 19,200 0 1.3
21/06/2022
39.81
 43,600 40.29 40.29 38.62 6,000 0 0.4
20/06/2022
40.29
 220,600 40.35 40.41 39.40 3,900 1,100 0.2
17/06/2022
40.35
 88,200 39.16 41.89 37.97 21,000 1,800 1.3
16/06/2022
39.16
 180,400 37.44 39.16 37.32 0 2,000 -0.1
15/06/2022
37.44
 335,000 36.90 37.97 34.35 32,300 8,300 1.5
14/06/2022
36.90
 68,700 37.73 37.73 35.65 2,500 200 0.1
13/06/2022
37.73
 378,900 40.29 40.29 37.49 68,900 0 4.4
10/06/2022
40.29
 68,900 40.70 40.70 40.11 23,000 100 1.6
09/06/2022
40.70
 128,500 41.06 41.12 39.81 5,600 0 0.4
08/06/2022
41.06
 252,200 41.06 41.42 40.11 4,000 0 0.3
07/06/2022
41.06
 179,700 41.59 41.59 40.70 0 0 0
06/06/2022
41.59
 207,300 42.13 42.19 41.30 9,300 500 0.6
03/06/2022
42.13
 100,300 42.19 42.31 41.59 9,500 0 0.7
02/06/2022
42.19
 238,100 42.25 42.55 41.59 23,300 1,800 1.5
01/06/2022
42.25
 113,500 42.07 42.72 42.01 200 1,100 -0.1
31/05/2022
42.07
 140,000 42.43 42.61 42.07 6,800 300 0.5
30/05/2022
42.43
 120,100 42.49 42.72 42.13 13,600 0 1.0
27/05/2022
42.49
 234,200 42.78 42.78 41.59 22,500 1,000 1.5
26/05/2022
42.78
 289,600 42.78 42.78 41.48 17,000 0 1.2
25/05/2022
42.78
 187,700 42.72 43.08 41.30 1,100 700 0.0
24/05/2022
42.72
 294,600 42.84 43.67 39.87 69,000 34,800 2.5
23/05/2022
42.84
 141,900 43.97 44.33 42.01 47,200 12,000 2.5
20/05/2022
43.97
 69,900 43.85 43.97 43.08 16,100 0 1.2
19/05/2022
43.85
 103,500 43.97 43.97 42.25 38,400 600 2.8
18/05/2022
43.97
 173,800 43.62 44.57 43.56 58,600 42,400 1.2
17/05/2022
43.62
 90,400 43.38 43.91 42.19 5,300 600 0.3
16/05/2022
43.38
 65,200 43.56 44.57 42.25 500 4,200 -0.3
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
43.56
 163,800 43.38 43.56 41.54 5,600 40,400 -2.5
12/05/2022
43.38
 254,200 43.84 43.84 42.80 50,900 39,200 0.9
11/05/2022
43.84
 188,600 43.67 43.96 43.38 22,700 89,200 -5.0
10/05/2022
43.67
 138,400 41.98 43.67 40.12 7,700 4,100 0.3
09/05/2022
41.98
 240,800 44.89 44.89 41.98 36,000 10,000 1.9
06/05/2022
44.89
 232,500 45.36 45.36 43.32 2,800 7,700 -0.4
05/05/2022
45.36
 408,200 45.36 45.59 42.85 500 71,500 -5.4

Chính sách bảo mật | Điều khoản sử dụng |