CTCP Đông Hải Bến Tre (dhc)

35.90
-0.70
(-1.91%)
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
(2026-02-11) 		-1.05 -2.79% 15,117,100 844,700 30.3
33.95
39.70
35.90
2 tháng
(2026-01-12) 		2.65 7.81% 29,629,800 805,100 29.6
33.40
39.70
35.90
3 tháng
(2025-12-15) 		4.10 12.62% 34,085,900 603,200 22.8
32.50
39.70
35.90
6 tháng
(2025-09-15) 		2.60 7.65% 52,465,200 -726,900 -23.5
31.09
39.70
35.90
12 tháng
(2025-03-18) 		10.01 37.63% 91,511,000 -1,967,382 -46.7
20.16
39.70
35.90
24 tháng
(2024-03-25) 		3.09 9.22% 162,496,300 -2,829,036 -70.7
20.16
39.70
35.90
36 tháng
(2023-03-29) 		7.83 27.22% 225,608,000 406,285 68.7
20.16
39.70
35.90
60 tháng
(2021-04-08) 		-4.35 -10.62% 359,909,200 3,675,605 324.0
18.97
55.95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |