CTCP Đông Hải Bến Tre (dhc)

30.20
0
(0%)
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
(2025-06-23) 		4.40 17.05% 8,699,900 -1,283,225 -39.5
25.70
30.20
30.20
2 tháng
(2025-05-26) 		4.20 16.15% 11,057,400 -1,410,325 -42.7
24.85
30.20
30.20
3 tháng
(2025-04-24) 		6.20 25.83% 14,427,000 -1,834,205 -41.7
23.75
30.20
30.20
6 tháng
(2025-01-24) 		0.85 2.90% 30,167,100 -4,028,127 -115.4
20.75
30.20
30.20
12 tháng
(2024-07-29) 		-1.17 -3.74% 59,706,800 -3,387,156 -92.5
20.75
31.66
30.20
24 tháng
(2023-08-03) 		-0.17 -0.56% 141,215,300 240,979 65.2
20.75
37.24
30.20
36 tháng
(2022-08-08) 		-7.56 -20.03% 191,257,900 1,989,935 114.1
19.53
39.13
30.20
60 tháng
(2020-08-18) 		9.87 48.56% 364,968,440 3,631,935 358.3
19.53
57.60
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
30.20
 308,100 30.75 30.75 30 15,000 7,800 0.2
22/07/2025
30.20
 1,173,200 29.15 30.30 29.10 64,300 194,100 -3.9
21/07/2025
28.90
 185,400 29.05 29.10 28.70 12,000 11,000 0.0
18/07/2025
29.05
 311,300 29.25 29.40 28.95 3,000 30,400 -0.8
17/07/2025
29.10
 304,700 28.80 29.25 28.65 13,600 2,100 0.3
16/07/2025
28.80
 176,300 28.75 28.90 28.60 8,500 0 0.2
15/07/2025
28.70
 735,500 28.80 29.30 28.65 15,200 215,100 -5.8
14/07/2025
28.95
 327,800 29.10 29.10 28.50 54,500 45,300 0.3
11/07/2025
29.10
 438,100 29.20 29.40 28.55 87,500 52,125 0
10/07/2025
29.10
 501,000 28.65 29.10 28.50 101,500 9,700 0
09/07/2025
28.90
 292,800 28.85 29.10 28.45 4,100 200 0
08/07/2025
28.85
 366,900 28.95 28.95 28.55 8,800 23,500 -0.4
07/07/2025
28.45
 279,500 29.05 29.05 28.35 3,700 1,300 0.1
04/07/2025
28.70
 519,100 28.60 29.10 28.10 49,700 3,100 1.3
03/07/2025
28.60
 530,700 29.55 29.55 28.50 7,400 1,211,900 -33.0
02/07/2025
29.40
 1,113,600 27.90 29.65 27.90 20,100 38,300 -0.5
01/07/2025
27.75
 410,800 27.40 27.90 27.20 10,000 12,900 -0.1
30/06/2025
27.35
 468,800 26.30 27.50 26.25 52,600 10,200 1.1
27/06/2025
26.25
 98,300 26.30 26.35 26.10 500 300 0.0
26/06/2025
26.10
 115,100 25.85 26.20 25.80 4,300 0 0.1
25/06/2025
25.80
 83,300 25.90 26 25.70 37,900 3,700 0.9
24/06/2025
25.70
 180,700 25.80 26 25.70 23,700 900 0.6
23/06/2025
25.80
 87,000 25.70 25.80 25.50 0 0 0
20/06/2025
25.85
 270,900 24.95 25.95 24.95 0 1,000 -0.0
19/06/2025
25.35
 45,800 25.35 25.50 25.15 2,400 100 0.1
18/06/2025
25.35
 210,700 25.25 25.60 25 10,800 30,600 -0.5
17/06/2025
25.25
 129,600 25.20 25.25 24.95 4,700 9,800 -0.1
16/06/2025
25
 48,100 24.80 25.15 24.80 1,000 9,800 -0.2
13/06/2025
24.90
 109,500 25.25 25.30 24.80 100 15,500 -0.4
12/06/2025
25.25
 63,400 24.95 25.40 24.95 17,100 1,100 0.4
11/06/2025
24.85
 116,500 25.10 25.20 24.80 15,000 74,800 -1.5
10/06/2025
25.10
 84,600 25 25.25 25 26,100 12,900 0.3
09/06/2025
25
 133,700 25.45 25.45 25 0 40,800 -1.0
06/06/2025
25.45
 92,300 25.90 25.90 25.45 0 29,200 -0.7
05/06/2025
26
 103,200 25.75 26.05 25.70 332,300 332,100 0.0
04/06/2025
25.70
 99,500 25.60 25.75 25.60 376,400 338,500 1.0
03/06/2025
25.70
 45,200 26 26 25.60 900 13,900 -0.3
02/06/2025
25.65
 91,700 25.60 25.65 25.25 0 12,400 -0.3
30/05/2025
25.60
 83,600 25.95 25.95 25.55 0 41,200 -1.1
29/05/2025
25.95
 180,400 26.20 26.30 25.75 60,000 18,900 1.1
28/05/2025
26.20
 76,600 26.60 26.60 26.05 1,700 10,600 -0.2
27/05/2025
26.45
 172,400 26.05 26.50 26.05 35,000 10,900 0.6
26/05/2025
26
 199,800 25.80 26 25.40 5,000 11,500 -0.2
23/05/2025
25.70
 42,100 25.90 25.90 25.65 0 1,400 -0.0
22/05/2025
25.95
 146,500 26.05 26.05 25.60 40,300 12,600 0
21/05/2025
25.95
 148,700 25.65 26.05 25.60 58,800 200 1.5
20/05/2025
25.60
 139,600 25.20 25.80 25.20 77,000 57,300 0.5
19/05/2025
25.45
 143,900 25.30 25.80 25.10 93,900 28,500 0
16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/05/2025
25.45
 209,000 25.60 25.90 25.45 6,820 109,400 0
15/05/2025
25.25
 548,100 25.67 25.67 25.25 46,700 394,700 0
14/05/2025
25.67
 293,700 25.83 26 25.54 49,300 56,200 0
13/05/2025
25.67
 396,900 25.50 25.83 25.42 98,800 92,600 0
12/05/2025
25.29
 223,900 25.08 25.29 24.75 30,500 107,700 0
09/05/2025
24.75
 123,400 24.79 25.08 24.67 900 40,800 0
08/05/2025
24.50
 110,100 24.42 24.50 24.21 54,600 52,300 0
07/05/2025
24.33
 87,700 24.25 24.42 24.13 47,700 49,500 0
06/05/2025
24.33
 153,200 24.33 24.42 24.04 56,500 45,800 0
05/05/2025
24.33
 130,100 24.54 24.54 23.83 64,600 67,300 0
29/04/2025
23.75
 77,500 24.08 24.08 23.75 20,800 44,700 -0.7
28/04/2025
23.79
 49,100 24.08 24.08 23.79 1,100 4,800 -0.1
25/04/2025
24.17
 205,000 24.08 24.50 23.96 17,600 36,000 -0.5
24/04/2025
24
 141,100 23.17 24 23.17 24,900 12,900 0.3
23/04/2025
23.17
 157,300 23 23.17 22.67 113,500 31,200 2.3
22/04/2025
22.67
 435,000 22.54 22.71 22.08 69,100 45,540 0.6
21/04/2025
22.83
 85,500 22.96 23.29 22.75 2,700 30,700 -0.8
18/04/2025
22.96
 104,600 22.75 23.17 22.75 22,300 0 0.6
17/04/2025
22.75
 146,300 22.83 22.83 22.54 700 32,944 -0.9
16/04/2025
22.83
 131,500 22.75 23.04 22.75 39,100 15,700 0.6
15/04/2025
22.83
 162,300 22.92 22.92 22.67 620,400 610,500 0.3
14/04/2025
22.83
 242,400 23.21 23.25 22.67 18,200 51,900 -0.9
11/04/2025
22.67
 633,800 23.67 23.67 22.04 31,400 59,200 -0.8
10/04/2025
22.17
 46,800 22.17 22.17 22.17 0 0 0
09/04/2025
20.75
 255,400 19.92 21.29 19.88 658,225 621,725 0.9
08/04/2025
21.29
 506,300 22.83 22.83 21.29 53,200 71,771 -0.5
04/04/2025
22.88
 953,600 22.58 23.13 22.50 102,400 241,097 -3.7
03/04/2025
24.17
 718,300 24.79 25.42 24.17 113,400 80,500 1.1
02/04/2025
25.96
 447,100 26.58 26.63 25.67 0 256,400 -8.1
01/04/2025
26.42
 187,000 26.83 26.92 26.38 1,300 100,000 -3.1
31/03/2025
26.83
 180,000 26.92 26.92 26.42 0 4,400 -0.1
28/03/2025
26.88
 71,000 26.88 27.08 26.83 2,500 2,000 0.0
27/03/2025
26.92
 161,600 26.92 27.08 26.71 0 0 0
26/03/2025
26.92
 171,800 27.29 27.33 26.83 3,000 8,200 -0.2
25/03/2025
27.29
 121,400 26.96 27.38 26.96 0 0 0
24/03/2025
26.92
 80,200 26.75 27.08 26.75 200 0 0.0
21/03/2025
26.96
 102,200 26.83 27 26.75 0 0 0
20/03/2025
26.83
 352,500 27 27.04 26.67 2,800 87,600 -2.7
19/03/2025
27.17
 113,200 27.38 27.54 27.17 3,900 20,800 -0.6
18/03/2025
27.38
 215,300 27.50 27.67 27.25 1,555 144,200 -4.7
17/03/2025
27.42
 73,500 27.38 27.46 27.29 100 14,900 -0.5
14/03/2025
27.33
 366,100 27.50 27.58 27.13 0 88,246 -2.9
13/03/2025
27.54
 215,100 28 28 27.54 0 37,300 -1.2
12/03/2025
27.88
 328,300 27.92 28.17 27.75 11,200 63,900 -1.8
11/03/2025
28
 236,300 28.17 28.17 27.96 0 2,200 -0.1
10/03/2025
28.25
 248,100 28.46 28.63 28.25 3,700 45,200 -1.4
07/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/03/2025
28.42
 486,100 28.46 28.54 28.33 59,800 258,100 -6.8
06/03/2025
28.46
 419,100 28.50 28.58 28.34 0 225,600 -7.9
05/03/2025
28.46
 314,700 28.86 28.86 28.42 100 58,000 -2.0
04/03/2025
28.78
 248,700 28.98 28.98 28.66 2,500 32,100 -1.1
03/03/2025
28.90
 313,700 28.66 29.11 28.62 18,500 1,700 0.6
28/02/2025
28.54
 302,200 28.58 28.66 28.38 1,600 58,900 -2.0

Chính sách bảo mật | Điều khoản sử dụng |