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)
03/06/2022
36.34
 100,300 36.44 36.49 35.88 9,500 0 0.7
02/06/2022
36.39
 238,100 36.44 36.70 35.88 23,300 1,800 1.5
01/06/2022
36.44
 113,500 36.29 36.85 36.23 200 1,100 -0.1
31/05/2022
36.29
 140,000 36.44 36.75 36.29 6,800 300 0.5
30/05/2022
36.59
 120,100 36.85 36.85 36.34 13,600 0 1.0
27/05/2022
36.64
 234,200 36.90 36.90 35.88 22,500 1,000 1.5
26/05/2022
36.90
 289,600 36.90 36.90 35.77 17,000 0 1.2
25/05/2022
36.90
 187,700 36.44 37.16 35.62 1,100 700 0.0
24/05/2022
36.85
 294,600 37.67 37.67 34.39 69,000 34,800 2.5
23/05/2022
36.95
 141,900 36.54 38.23 36.23 47,200 12,000 2.5
20/05/2022
37.93
 69,900 37.82 37.93 37.16 16,100 0 1.2
19/05/2022
37.82
 103,500 36.44 37.93 36.44 38,400 600 2.8
18/05/2022
37.93
 173,800 38.44 38.44 37.57 58,600 42,400 1.2
17/05/2022
37.62
 90,400 36.54 37.87 36.39 5,300 600 0.3
16/05/2022
37.41
 65,200 38.44 38.44 36.44 500 4,200 -0.3
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
37.57
 163,800 36.90 37.57 35.82 5,600 40,400 -2.5
12/05/2022
37.41
 254,200 37.66 37.76 36.91 50,900 39,200 0.9
11/05/2022
37.81
 188,600 37.66 37.92 37.41 22,700 89,200 -5.0
10/05/2022
37.66
 138,400 36.11 37.66 34.60 7,700 4,100 0.3
09/05/2022
36.21
 240,800 37.66 38.62 36.21 36,000 10,000 1.9
06/05/2022
38.72
 232,500 37.66 38.92 37.36 2,800 7,700 -0.4
05/05/2022
39.12
 408,200 39.12 39.32 36.96 500 71,500 -5.4
04/05/2022
39.12
 314,700 40.18 40.28 38.72 10,000 51,700 -3.3
29/04/2022
40.48
 602,600 40.18 40.48 39.67 43,600 2,500 3.3
28/04/2022
40.18
 219,500 39.67 40.43 39.67 53,000 37,700 1.2
27/04/2022
40.18
 180,600 40.68 40.68 39.17 11,700 19,800 -0.6
26/04/2022
40.68
 180,300 38.47 40.68 36.66 13,100 6,200 0.5
25/04/2022
38.92
 601,600 39.22 40.43 37.87 1,900 140,100 -10.9
22/04/2022
40.68
 1,016,800 41.73 41.88 38.77 96,800 16,000 6.5
21/04/2022
41.68
 460,200 40.88 41.93 40.88 11,200 44,500 -2.7
20/04/2022
41.63
 430,400 41.93 42.69 41.28 9,200 300 0.7
19/04/2022
42.44
 944,000 42.23 43.79 41.98 14,600 5,800 0.7
18/04/2022
41.68
 599,400 41.78 42.23 41.38 3,400 124,000 -10.0
15/04/2022
41.43
 610,800 40.18 42.13 39.57 3,700 10,900 -0.6
14/04/2022
39.67
 264,300 39.72 40.63 39.27 2,900 41,400 -3.1
13/04/2022
40.18
 314,600 39.17 40.68 39.17 18,900 1,100 1.4
12/04/2022
39.17
 398,400 41.68 41.68 39.17 5,300 40,100 -2.8
08/04/2022
41.23
 443,000 41.88 42.18 41.23 10,100 0 0.8
07/04/2022
41.93
 928,600 41.83 42.69 41.83 9,500 51,200 -3.5
06/04/2022
41.83
 349,200 42.18 42.74 41.68 5,700 24,000 -1.5
05/04/2022
42.69
 384,500 42.89 42.89 42.03 2,300 58,400 -4.7
04/04/2022
42.74
 687,800 41.68 42.94 41.53 5,200 39,800 -2.9
01/04/2022
41.58
 362,800 39.67 41.63 39.37 10,300 30,500 -1.6
31/03/2022
40.02
 286,700 40.88 40.88 39.72 2,700 46,200 -3.5
30/03/2022
39.67
 1,675,300 37.11 39.67 37.11 13,700 100,100 -6.8
29/03/2022
37.11
 195,500 37.01 37.61 36.96 0 91,800 -6.8
28/03/2022
37.01
 289,100 37.56 37.56 36.66 481,600 1,022,500 -39.7
25/03/2022
37.21
 188,400 36.96 37.41 36.96 2,900 24,400 -1.6
24/03/2022
36.91
 156,600 37.61 37.61 36.91 1,500 83,800 -6.1
23/03/2022
37.21
 307,600 37.01 37.66 36.91 18,600 97,700 -5.9
22/03/2022
36.96
 220,200 36.96 37.06 36.56 2,200 112,300 -8.0
21/03/2022
36.96
 156,800 37.16 37.16 36.31 24,900 64,200 -2.9
18/03/2022
36.91
 275,900 37.16 37.51 36.76 11,500 114,500 -7.6
17/03/2022
36.91
 267,300 37.61 37.61 35.76 700 124,600 -9.0
16/03/2022
36.86
 165,200 37.01 37.26 36.76 0 69,200 -5.1
15/03/2022
36.76
 152,600 36.66 36.91 35.66 1,100 76,600 -5.4
14/03/2022
36.66
 85,200 37.66 37.66 36.36 600 47,000 -3.4
11/03/2022
37.46
 147,300 37.66 38.17 37.01 3,900 0 0.3
10/03/2022
36.91
 243,200 39.57 39.57 36.66 2,700 135,400 -9.9
09/03/2022
37.66
 219,000 38.67 38.72 37.56 2,000 155,300 -11.6
08/03/2022
38.67
 261,900 39.42 39.42 38.67 0 118,500 -9.2
07/03/2022
39.62
 257,900 39.42 39.72 38.82 1,700 193,200 -15.0
04/03/2022
39.47
 292,700 39.82 40.23 39.37 8,700 250,000 -19.1
03/03/2022
39.67
 289,200 39.97 39.97 39.32 10,600 147,200 -10.8
02/03/2022
39.97
 231,000 40.68 40.68 39.77 2,600 144,200 -11.3
01/03/2022
40.68
 80,200 40.33 40.78 40.18 600 6,100 -0.4
28/02/2022
40.28
 69,700 40.02 41.38 39.82 1,000 10,000 -0.7
25/02/2022
39.97
 198,600 40.38 40.43 39.77 24,800 150,000 -10.0
24/02/2022
40.38
 263,000 40.73 41.08 39.97 4,000 129,400 -10.1
23/02/2022
41.03
 224,700 40.28 41.23 40.07 28,100 0 2.3
22/02/2022
40.28
 88,500 39.77 40.43 39.77 700 10,000 -0.7
21/02/2022
40.23
 177,200 39.27 40.68 39.17 8,300 21,700 -1.0
18/02/2022
39.27
 330,300 39.17 39.27 38.17 4,200 138,100 -10.3
17/02/2022
39.17
 62,700 39.22 39.62 39.17 100 35,200 -2.7
16/02/2022
39.22
 70,200 39.57 39.57 39.17 100 50,900 -4.0
15/02/2022
39.57
 46,200 39.42 39.57 39.12 300 600 0.0
14/02/2022
39.42
 137,000 39.67 39.67 38.92 6,900 106,700 -7.8
11/02/2022
39.67
 49,200 39.17 39.67 39.17 4,800 0 0.4
10/02/2022
39.17
 264,400 39.22 39.27 38.62 7,900 83,000 -5.8
09/02/2022
39.17
 48,800 38.67 39.17 38.67 15,400 16,400 -0.1
08/02/2022
38.67
 107,700 38.17 39.07 37.92 5,200 4,200 0.1
07/02/2022
38.02
 236,800 39.17 39.27 37.92 3,900 117,500 -8.8
28/01/2022
39.17
 86,400 38.17 39.22 38.17 600 29,400 -2.2
27/01/2022
38.27
 133,300 39.47 39.47 37.41 9,400 113,200 -7.9
26/01/2022
38.27
 52,500 36.66 38.27 36.66 100 900 0
25/01/2022
36.66
 202,300 37.56 38.27 36.06 9,300 100,200 -6.6
24/01/2022
38.17
 124,400 39.62 39.67 37.97 11,400 32,500 -1.6
21/01/2022
39.42
 123,100 40.38 40.38 39.42 600 87,700 -6.9
20/01/2022
40.12
 71,400 40.12 40.68 40.07 5,200 84,900 -6.4
19/01/2022
40.12
 65,100 40.18 40.68 40.12 500 21,600 -1.7
18/01/2022
40.12
 121,600 40.23 40.48 40.12 4,600 0 0.4
17/01/2022
40.48
 103,700 41.43 42.44 40.43 2,000 55,600 -4.4
14/01/2022
41.23
 178,600 41.18 41.48 41.13 18,000 50,000 -2.6
13/01/2022
41.18
 123,700 42.23 42.94 40.73 2,200 45,900 -3.6
12/01/2022
42.13
 64,200 41.83 42.89 41.83 2,800 1,100 0.1
11/01/2022
41.78
 157,500 42.69 42.94 41.78 1,600 53,000 -4.4
10/01/2022
42.74
 141,900 42.99 43.04 42.69 8,100 47,800 -1.1
07/01/2022
42.99
 112,600 43.74 43.74 42.94 0 64,200 -5.5
06/01/2022
43.99
 47,600 43.69 44.19 43.59 500 1,000 0.0
05/01/2022
43.99
 143,500 43.69 43.99 43.49 66,100 86,000 -1.7

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