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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |