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)
25/10/2022
27.06
 201,200 27.32 27.48 25.71 36,800 0 1.8
24/10/2022
27.58
 145,200 27.58 27.58 25.92 16,400 200 0.8
21/10/2022
27.84
 130,100 28.47 28.47 27.32 3,700 4,400 0.0
20/10/2022
28.47
 116,700 28.47 28.47 27.89 0 400 0.0
19/10/2022
28.41
 44,200 28.21 28.88 28.05 7,100 3,200 0.2
18/10/2022
28.26
 65,000 28.10 28.62 27.63 2,900 200 0.1
17/10/2022
28.05
 50,600 27.42 28.57 27.42 4,900 17,800 -0.7
14/10/2022
28.36
 73,700 28.05 28.62 28.05 1,400 9,000 -0.4
13/10/2022
28.05
 97,200 28.05 28.05 27.42 0 400 0.0
12/10/2022
28.05
 178,200 27.58 28.05 27.01 10,900 22,212 -0.6
11/10/2022
27.84
 196,200 28.62 28.62 27.42 19,300 600 1.0
10/10/2022
28.62
 310,600 27.11 29.14 27.11 5,000 0 0.3
07/10/2022
28.62
 257,200 29.45 29.71 27.63 93,000 500 5.1
06/10/2022
29.51
 99,900 29.66 30.13 29.14 2,900 900 0.1
05/10/2022
29.66
 65,300 29.87 29.87 28.83 2,600 0 0.1
04/10/2022
29.56
 97,000 28.99 30.13 28.88 4,800 0 0.3
03/10/2022
30.03
 71,600 29.45 30.18 29.04 800 6,600 -0.3
30/09/2022
30.08
 112,500 29.35 30.08 29.35 5,300 0 0.3
29/09/2022
30.08
 45,100 29.66 30.18 29.66 500 0 0.0
28/09/2022
30.08
 134,200 28.99 30.08 28.99 0 700 0.0
27/09/2022
30.18
 51,600 30.65 30.65 30.13 0 18,200 -1.1
26/09/2022
30.13
 119,900 30.91 31.74 30.08 0 233 0.0
23/09/2022
31.48
 20,300 31.69 31.69 31.22 300 0 0.0
22/09/2022
31.48
 62,000 31.48 31.85 30.70 400 3,100 -0.2
21/09/2022
31.48
 13,600 30.96 31.54 30.96 300 26 0.0
20/09/2022
31.59
 49,700 31.43 31.95 31.07 200 6,100 -0.4
19/09/2022
31.38
 207,600 31.02 31.74 30.70 200 3,187 -0.2
16/09/2022
31.22
 99,500 31.54 31.54 31.12 0 900 -0.1
15/09/2022
31.64
 84,000 31.74 32.00 31.38 0 125 0
14/09/2022
31.74
 67,200 30.76 31.85 30.70 100 100 -0.5
13/09/2022
31.38
 60,700 31.22 31.38 31.12 1,100 12,100 -0.5
12/09/2022
31.28
 32,000 31.54 31.54 31.22 1,000 125 -1.9
09/09/2022
31.22
 117,700 31.33 31.95 31.02 200 31,300 -1.9
08/09/2022
31.43
 81,600 31.48 31.64 30.76 100 2,100 -0.1
07/09/2022
31.02
 81,900 31.74 31.74 31.02 700 100 0.0
06/09/2022
31.43
 81,300 31.64 32.16 31.22 0 700 0.0
05/09/2022
31.38
 84,300 31.43 32.21 31.22 1,200 400 0.0
31/08/2022
31.38
 35,900 31.28 31.64 31.28 100 2,500 -0.1
30/08/2022
31.74
 86,900 31.22 32.52 30.96 1,000 1,400 0.0
29/08/2022
31.07
 196,400 32.00 32.00 29.92 300 8,700 -0.5
26/08/2022
32.06
 64,600 32.42 32.42 31.85 0 33,800 -2.1
25/08/2022
32.21
 106,600 32.06 32.52 32.06 3,500 2,100 0.1
24/08/2022
32.00
 194,800 31.80 32.52 31.74 3,200 120,800 -7.2
23/08/2022
32.00
 212,900 31.74 32.26 31.74 300 106,200 -6.5
22/08/2022
32.00
 200,600 32.32 32.73 31.59 0 4,800 -0.3
19/08/2022
32.42
 156,700 32.84 32.84 32.26 200 300 0.0
18/08/2022
32.78
 169,300 32.63 33.15 32.58 8,100 32,900 -1.6
17/08/2022
32.63
 394,800 32.26 32.89 32.21 46,000 7,200 2.4
16/08/2022
32.16
 42,900 31.74 32.47 31.74 600 100 0.0
15/08/2022
31.64
 188,700 31.59 32.52 31.28 3,700 116,500 -6.9
12/08/2022
31.59
 113,800 31.80 32.52 31.59 21,500 86,900 -4.0
11/08/2022
31.80
 171,200 32.11 32.21 31.80 4,700 98,800 -5.7
10/08/2022
32.11
 106,400 32.37 32.78 31.95 17,300 27,100 -0.6
09/08/2022
32.00
 107,600 31.64 32.00 31.43 5,900 15,100 -0.6
08/08/2022
31.64
 74,500 31.54 31.74 31.22 0 26,400 -1.6
05/08/2022
31.95
 334,000 32.37 32.52 31.22 15,700 15,000 0.0
04/08/2022
32.42
 69,200 32.52 32.52 32.06 0 15,000 -0.9
03/08/2022
32.52
 65,100 32.11 33.20 32.11 0 41,000 -2.6
02/08/2022
32.78
 77,400 32.26 34.09 32.26 0 400 0.0
01/08/2022
32.26
 209,700 32.78 32.84 31.74 4,300 0 0.3
29/07/2022
32.78
 138,400 32.78 34.55 32.47 3,000 19,700 -1.1
28/07/2022
32.99
 78,100 33.57 33.57 32.89 100 0 0.0
27/07/2022
33.04
 121,900 33.57 34.81 32.78 3,300 32,900 -1.9
26/07/2022
33.04
 82,100 33.77 34.66 33.04 1,900 1,900 0
25/07/2022
33.83
 75,000 33.77 34.87 33.20 1,800 3,000 -0.1
22/07/2022
33.83
 101,800 33.77 34.81 33.15 1,900 0 -2.7
21/07/2022
33.83
 20,100 33.10 34.81 33.10 0 0 0.1
20/07/2022
33.83
 57,800 33.88 34.81 32.26 2,200 0 0.1
19/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2022
33.83
 15,700 34.14 35.07 33.46 2,000 0 0.1
18/07/2022
33.83
 90,300 33.88 34.80 33.57 2,300 2,500 0.0
15/07/2022
33.83
 69,800 33.57 34.85 32.80 1,000 2,000 -0.1
14/07/2022
32.85
 48,500 33.21 33.52 32.29 2,000 3,400 -0.1
13/07/2022
33.31
 64,500 34.34 34.34 33.31 3,000 200 0.2
12/07/2022
34.39
 152,200 33.47 34.80 32.29 900 45,600 -3.0
11/07/2022
33.52
 115,400 34.34 34.34 32.39 4,100 100 0.3
08/07/2022
34.80
 193,700 33.36 34.80 32.03 22,700 89,200 0.3
07/07/2022
32.95
 220,700 32.34 34.03 32.03 36,600 2,400 2.2
06/07/2022
33.31
 179,400 34.29 34.75 33.31 29,600 3,100 1.7
05/07/2022
33.93
 53,600 34.34 34.85 33.72 600 0 0.0
04/07/2022
34.34
 158,200 34.34 34.85 33.67 6,900 50,100 -2.9
01/07/2022
34.34
 138,600 33.31 34.59 32.39 21,300 1,500 1.3
30/06/2022
33.31
 137,600 33.83 33.83 33.16 61,600 51,100 0.7
29/06/2022
33.31
 123,800 34.08 34.85 33.31 45,600 100 3.0
28/06/2022
33.57
 54,500 33.83 34.85 33.31 3,300 3,500 0.0
27/06/2022
33.57
 105,100 33.31 34.34 32.80 12,300 0 0.8
24/06/2022
33.57
 106,900 33.31 33.57 32.54 0 5,000 -0.3
23/06/2022
33.31
 55,900 34.85 34.85 33.31 1,900 0 0.1
22/06/2022
34.34
 119,100 34.34 34.34 33.31 19,200 0 1.3
21/06/2022
34.34
 43,600 34.70 34.70 33.31 6,000 0 0.4
20/06/2022
34.75
 220,600 34.85 34.85 33.98 3,900 1,100 0.2
17/06/2022
34.80
 88,200 32.80 36.13 32.75 21,000 1,800 1.3
16/06/2022
33.77
 180,400 33.21 33.77 32.19 0 2,000 -0.1
15/06/2022
32.29
 335,000 32.75 32.75 29.62 32,300 8,300 1.5
14/06/2022
31.83
 68,700 32.34 32.54 30.75 2,500 200 0.1
13/06/2022
32.54
 378,900 33.36 33.93 32.34 68,900 0 4.4
10/06/2022
34.75
 68,900 35.11 35.11 34.59 23,000 100 1.6
09/06/2022
35.11
 128,500 35.11 35.47 34.34 5,600 0 0.4
08/06/2022
35.41
 252,200 35.41 35.72 34.59 4,000 0 0.3
07/06/2022
35.41
 179,700 35.88 35.88 35.11 0 0 0
06/06/2022
35.88
 207,300 36.29 36.39 35.62 9,300 500 0.6

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