CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
25.08
 96,000 25.50 25.50 25.05 0 8,684 -0.3
06/04/2023
25.28
 227,600 25.66 25.69 25.24 0 5,900 -0.2
05/04/2023
25.37
 181,900 25.88 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 25.75 25.75 25.34 73,710 26,000 1.9
31/03/2023
25.63
 74,700 25.75 25.75 25.05 100 1,600 -0.1
30/03/2023
25.66
 114,500 25.56 25.82 25.40 4,100 20,000 -0.6
29/03/2023
25.47
 247,800 25.31 25.69 25.24 100 0 0.0
28/03/2023
25.50
 226,900 25.50 25.66 25.44 15,100 64,900 -2.0
27/03/2023
25.53
 115,200 25.44 25.69 25.44 4,800 7,668 -0.1
24/03/2023
25.47
 141,100 24.76 25.50 24.76 1,900 500 0.1
23/03/2023
24.99
 31,600 24.60 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 24.96 25.21 24.89 1,000 1,515 1.0
20/03/2023
24.92
 85,400 25.28 25.28 24.86 13,000 1,400 0.5
17/03/2023
25.31
 77,200 25.72 25.75 25.24 2,400 500 0.1
16/03/2023
25.31
 124,200 25.12 25.44 24.92 27,800 0 1.1
15/03/2023
25.44
 107,300 25.37 25.82 25.37 6,900 200 0.3
14/03/2023
24.99
 244,900 25.98 26.07 24.89 37,800 6,800 1.2
13/03/2023
26.20
 167,400 26.20 26.52 25.72 93,300 2,700 3.7
10/03/2023
26.49
 165,900 25.91 26.81 25.56 2,500 14,900 -0.5
09/03/2023
25.88
 217,200 25.50 26.14 25.31 27,100 13,000 0.6
08/03/2023
25.37
 149,100 25.24 25.53 25.18 36,000 28,400 0.3
07/03/2023
25.44
 82,100 25.66 25.66 25.24 19,300 4,800 0.6
06/03/2023
25.18
 127,300 25.08 26.07 25.08 4,800 10,000 -0.2
03/03/2023
25.05
 96,500 26.01 26.01 25.05 9,100 11,400 -0.1
02/03/2023
25.37
 320,700 24.22 25.53 23.97 31,300 700 1.2
01/03/2023
24.09
 88,600 23.81 24.09 23.04 49,600 1,100 1.8
28/02/2023
23.71
 197,100 23.58 23.84 23.45 54,400 0 2.0
27/02/2023
23.33
 105,500 24.03 24.03 23.33 36,000 4,828 1.1
24/02/2023
24.16
 44,600 24.28 24.28 24.00 30,500 3,900 1.0
23/02/2023
24.09
 75,000 24.22 24.22 23.84 33,100 4,700 1.1
22/02/2023
24.09
 85,500 24.16 24.86 24.09 7,600 3,200 0.2
21/02/2023
24.64
 216,200 24.16 24.92 23.97 99,400 0 3.8
20/02/2023
23.93
 106,100 23.61 24.16 23.55 24,300 100 0.9
17/02/2023
23.52
 43,800 23.39 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 22.27 23.29 22.27 78,700 6,100 2.6
13/02/2023
22.30
 265,000 23.07 23.23 22.24 1,907 36,455 -1.2
10/02/2023
23.33
 137,500 23.39 23.52 23.07 600 5 0.0
09/02/2023
23.65
 66,000 23.13 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 24.09 24.09 23.33 11,300 13,900 -0.1
06/02/2023
23.90
 110,100 24.16 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 23.71 23.71 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 24.28 24.80 24.28 5,100 0 0.2
30/01/2023
24.73
 95,600 24.67 24.80 24.28 3,000 500 0.1
27/01/2023
24.60
 158,600 24.16 24.67 24.16 26,500 0 1.0
26/01/2023
23.33
 461,200 22.85 23.33 22.66 218,000 37,000 6.5
25/01/2023
23.33
 461,200 22.85 23.33 22.66 218,000 37,000 6.5
24/01/2023
23.33
 461,200 22.85 23.33 22.66 218,000 37,000 6.5
23/01/2023
23.33
 461,200 22.85 23.33 22.66 218,000 37,000 6.5
20/01/2023
23.33
 461,200 22.85 23.33 22.66 218,000 37,000 6.5
19/01/2023
24.25
 126,200 24.00 24.57 24.00 8,000 20,100 -0.5
18/01/2023
24.22
 157,900 24.28 24.73 23.90 9,800 3,900 0.2
17/01/2023
24.44
 65,600 24.89 24.89 24.28 100 3,600 -0.1
16/01/2023
24.80
 82,700 24.92 24.92 23.97 900 9,800 -0.3
13/01/2023
24.67
 206,200 24.54 24.73 23.97 0 16,200 -0.6
12/01/2023
24.32
 115,500 24.80 24.80 23.39 1,000 900 0.0
11/01/2023
23.39
 197,800 23.61 23.71 23.39 4,400 45,400 -1.5
10/01/2023
23.71
 150,200 23.97 24.06 23.61 31,700 11,090 0.8
09/01/2023
23.58
 303,000 22.37 23.58 22.37 97,900 4,500 3.4
06/01/2023
22.05
 150,300 21.73 22.05 21.60 4,200 100 0.1
05/01/2023
21.60
 307,300 20.99 21.60 20.93 58,500 0 2.0
04/01/2023
20.90
 127,200 21.31 21.31 20.87 500 0 0.0
03/01/2023
21.06
 101,900 20.80 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
13/12/2022
20.34
 246,300 20.45 20.66 20.23 46,400 0 1.7
12/12/2022
20.45
 431,300 19.80 20.74 19.91 54,700 100 2.1
09/12/2022
19.80
 303,000 19.66 20.15 19.42 11,800 1,225 0.4
08/12/2022
19.66
 431,000 19.26 20.23 19.47 29,700 0 1.1
07/12/2022
19.26
 432,300 20.29 20.29 19.20 7,100 8,800 -0.1
06/12/2022
20.29
 866,400 20.23 20.83 19.74 139,100 109,475 1.1
05/12/2022
20.23
 469,400 20.50 20.88 20.01 52,700 8,800 1.6
02/12/2022
20.50
 383,200 20.66 20.66 20.07 3,300 900 0.1
01/12/2022
20.66
 970,400 20.56 21.37 20.39 7,000 49,624 -1.6
30/11/2022
20.56
 740,400 19.83 20.72 19.26 208,300 5,900 7.7
29/11/2022
19.83
 1,306,100 19.91 20.10 18.55 124,000 8,400 4.2
28/11/2022
19.91
 580,700 19.20 20.18 18.93 347,500 400 12.8
25/11/2022
19.20
 340,700 18.28 19.20 18.66 361,363 0 12.8
24/11/2022
18.28
 480,700 17.09 18.28 16.77 251,600 400 8.5
23/11/2022
17.09
 659,200 18.34 18.66 17.09 31,500 1,500 0.9
22/11/2022
18.34
 1,525,100 19.47 19.47 18.12 16,500 2,300 0.5
21/11/2022
19.47
 995,300 18.96 20.29 18.39 74,800 0 2.7
18/11/2022
18.96
 158,300 17.74 18.96 17.85 4,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc