CTCP Đông Hải Bến Tre (dhc)

36.20
-0.30
(-0.82%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
24.56
 76,000 24.41 24.56 23.88 300 9,200 -0.3
21/03/2023
24.41
 43,600 24.32 24.56 24.25 1,000 1,515 1.0
20/03/2023
24.28
 85,400 24.63 24.63 24.22 13,000 1,400 0.5
17/03/2023
24.66
 77,200 25.06 25.09 24.60 2,400 500 0.1
16/03/2023
24.66
 124,200 24.47 24.78 24.28 27,800 0 1.1
15/03/2023
24.78
 107,300 24.72 25.16 24.72 6,900 200 0.3
14/03/2023
24.35
 244,900 25.31 25.41 24.25 37,800 6,800 1.2
13/03/2023
25.53
 167,400 25.53 25.84 25.06 93,300 2,700 3.7
10/03/2023
25.81
 165,900 25.25 26.12 24.91 2,500 14,900 -0.5
09/03/2023
25.22
 217,200 24.85 25.47 24.66 27,100 13,000 0.6
08/03/2023
24.72
 149,100 24.60 24.88 24.53 36,000 28,400 0.3
07/03/2023
24.78
 82,100 25.00 25.00 24.60 19,300 4,800 0.6
06/03/2023
24.53
 127,300 24.44 25.41 24.44 4,800 10,000 -0.2
03/03/2023
24.41
 96,500 25.34 25.34 24.41 9,100 11,400 -0.1
02/03/2023
24.72
 320,700 23.60 24.88 23.35 31,300 700 1.2
01/03/2023
23.48
 88,600 23.19 23.48 22.45 49,600 1,100 1.8
28/02/2023
23.10
 197,100 22.98 23.23 22.85 54,400 0 2.0
27/02/2023
22.73
 105,500 23.41 23.41 22.73 36,000 4,828 1.1
24/02/2023
23.54
 44,600 23.66 23.66 23.38 30,500 3,900 1.0
23/02/2023
23.48
 75,000 23.60 23.60 23.23 33,100 4,700 1.1
22/02/2023
23.48
 85,500 23.54 24.22 23.48 7,600 3,200 0.2
21/02/2023
24.00
 216,200 23.54 24.28 23.35 99,400 0 3.8
20/02/2023
23.32
 106,100 23.01 23.54 22.95 24,300 100 0.9
17/02/2023
22.91
 43,800 22.79 22.95 22.73 1,000 10,000 -0.3
16/02/2023
22.91
 39,000 22.79 23.04 22.79 7,000 10,001 -0.1
15/02/2023
22.79
 41,800 22.70 23.04 22.60 3,600 5,000 -0.1
14/02/2023
22.70
 109,000 21.70 22.70 21.70 78,700 6,100 2.6
13/02/2023
21.73
 265,000 22.48 22.63 21.67 1,907 36,455 -1.2
10/02/2023
22.73
 137,500 22.79 22.91 22.48 600 5 0.0
09/02/2023
23.04
 66,000 22.54 23.29 22.54 1,000 1,600 0.0
08/02/2023
23.01
 49,800 22.85 23.10 22.60 800 30,200 -1.1
07/02/2023
22.85
 136,600 23.48 23.48 22.73 11,300 13,900 -0.1
06/02/2023
23.29
 110,100 23.54 23.54 22.82 0 2,100 -0.1
03/02/2023
23.04
 100,100 22.95 23.32 22.91 19,100 0 0.7
02/02/2023
22.95
 151,000 23.10 23.10 22.67 27,100 500 1.0
01/02/2023
23.16
 188,000 24.04 24.16 23.16 7,200 1,900 0.2
31/01/2023
24.04
 91,600 23.66 24.16 23.66 5,100 0 0.2
30/01/2023
24.10
 95,600 24.04 24.16 23.66 3,000 500 0.1
27/01/2023
23.97
 158,600 23.54 24.04 23.54 26,500 0 1.0
19/01/2023
23.63
 126,200 23.38 23.94 23.38 8,000 20,100 -0.5
18/01/2023
23.60
 157,900 23.66 24.10 23.29 9,800 3,900 0.2
17/01/2023
23.82
 65,600 24.25 24.25 23.66 100 3,600 -0.1
16/01/2023
24.16
 82,700 24.28 24.28 23.35 900 9,800 -0.3
13/01/2023
24.04
 206,200 23.91 24.10 23.35 0 16,200 -0.6
12/01/2023
23.69
 115,500 24.16 24.16 22.79 1,000 900 0.0
11/01/2023
22.79
 197,800 23.01 23.10 22.79 4,400 45,400 -1.5
10/01/2023
23.10
 150,200 23.35 23.44 23.01 31,700 11,090 0.8
09/01/2023
22.98
 303,000 21.79 22.98 21.79 97,900 4,500 3.4
06/01/2023
21.48
 150,300 21.17 21.48 21.05 4,200 100 0.1
05/01/2023
21.05
 307,300 20.46 21.05 20.39 58,500 0 2.0
04/01/2023
20.36
 127,200 20.77 20.77 20.33 500 0 0.0
03/01/2023
20.52
 101,900 20.27 20.61 20.27 5,400 0 0.2
30/12/2022
20.42
 377,100 20.86 20.92 20.24 111,700 500 3.6
29/12/2022
20.42
 347,400 19.83 20.67 19.80 116,800 0 3.8
28/12/2022
19.93
 98,100 19.40 19.93 19.02 74,700 23,211 1.6
27/12/2022
19.30
 112,700 18.06 19.30 17.93 44,525 600 1.4
26/12/2022
18.06
 172,600 18.68 18.84 18.06 700 12,100 -0.3
23/12/2022
18.68
 162,200 18.81 19.27 18.09 24,000 11,000 0.4
22/12/2022
18.71
 173,200 19.93 19.93 18.71 400 60,000 -1.8
21/12/2022
19.80
 199,700 19.74 19.93 19.33 6,900 67,600 -1.9
20/12/2022
19.99
 297,200 20.27 20.27 19.61 22,700 7,500 0.5
19/12/2022
19.93
 280,500 19.68 20.21 19.68 29,200 20,000 0.3
16/12/2022
19.89
 209,000 19.61 19.93 19.61 5,000 1,600 0.1
15/12/2022
20.11
 200,400 20.24 20.46 19.96 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
20.42
 252,400 20.86 20.86 20.24 37,900 21,840 0.5
13/12/2022
19.82
 246,300 19.98 20.13 19.71 46,400 0 1.7
12/12/2022
19.92
 431,300 19.61 20.21 19.40 54,700 100 2.1
09/12/2022
19.29
 303,000 19.63 19.63 18.92 11,800 1,225 0.4
08/12/2022
19.16
 431,000 19.48 19.71 18.97 29,700 0 1.1
07/12/2022
18.76
 432,300 19.45 19.76 18.71 7,100 8,800 -0.1
06/12/2022
19.76
 866,400 19.71 20.29 19.24 139,100 109,475 1.1
05/12/2022
19.71
 469,400 20.29 20.34 19.50 52,700 8,800 1.6
02/12/2022
19.98
 383,200 19.63 19.98 19.55 3,300 900 0.1
01/12/2022
20.13
 970,400 20.05 20.82 19.87 7,000 49,624 -1.6
30/11/2022
20.03
 740,400 19.29 20.19 18.76 208,300 5,900 7.7
29/11/2022
19.32
 1,306,100 19.19 19.58 18.08 124,000 8,400 4.2
28/11/2022
19.40
 580,700 19.05 19.66 18.45 347,500 400 12.8
25/11/2022
18.71
 340,700 18.29 18.71 18.18 361,363 0 12.8
24/11/2022
17.81
 480,700 16.34 17.81 16.34 251,600 400 8.5
23/11/2022
16.66
 659,200 17.71 18.18 16.66 31,500 1,500 0.9
22/11/2022
17.87
 1,525,100 18.45 18.87 17.66 16,500 2,300 0.5
21/11/2022
18.97
 995,300 19.76 19.76 17.92 74,800 0 2.7
18/11/2022
18.47
 158,300 17.39 18.47 17.39 4,600 0 0.2
17/11/2022
17.29
 6,374,600 15.23 17.39 15.23 132,800 62,500 2.3
16/11/2022
16.37
 113,000 16.37 16.37 16.37 7,300 0 0.2
15/11/2022
17.58
 40,900 17.58 17.58 17.58 82,500 0 2.8
14/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2022
18.90
 23,100 18.90 18.90 18.90 11,310 0 0.4
11/11/2022
20.56
 21,100 20.56 20.56 20.56 4,100 0 0.2
10/11/2022
22.09
 75,200 22.12 22.30 22.09 6,700 0 0.3
09/11/2022
23.73
 292,000 25.50 25.71 23.73 4,000 50,000 -2.1
08/11/2022
25.50
 51,700 25.71 25.71 24.82 7,610 0 0.4
07/11/2022
25.71
 66,400 26.23 26.23 24.72 8,200 3,025 0.3
04/11/2022
25.99
 92,500 26.23 26.23 24.77 12,500 10,100 0.1
03/11/2022
26.23
 34,400 26.07 26.28 25.76 0 6,700 -0.3
02/11/2022
26.28
 65,000 26.07 26.49 25.76 2,500 12,200 -0.5
01/11/2022
25.99
 114,800 25.50 25.99 25.08 3,100 4,500 -0.1
31/10/2022
25.50
 93,500 26.02 26.02 24.22 8,000 300 0.4
28/10/2022
25.97
 143,500 25.76 26.02 25.71 1,725 400 0.1
27/10/2022
26.02
 221,100 26.02 26.54 25.40 700 0 0.0
26/10/2022
26.54
 146,200 27.06 27.06 25.50 1,100 0 0.1

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