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)
19/08/2025
27.23
 565,100 26.81 27.44 26.60 342,100 17,100 10.5
18/08/2025
26.81
 367,900 26.14 27.19 26.14 151,600 11,100 4.5
15/08/2025
26.14
 564,600 26.81 26.94 26.06 99,700 66,800 1.1
14/08/2025
26.94
 568,100 26.94 27.02 26.48 16,700 132,700 -3.7
13/08/2025
26.94
 607,600 27.06 27.52 26.94 0 117,000 -3.8
12/08/2025
27.02
 859,500 26.39 27.44 26.39 186,600 38,800 4.7
11/08/2025
26.56
 466,800 26.43 26.64 26.14 112,000 17,000 3.0
08/08/2025
26.43
 696,000 26.77 26.77 25.93 98,800 42,900 1.7
07/08/2025
26.56
 377,900 26.39 26.77 26.39 56,100 41,500 0.5
06/08/2025
26.35
 420,700 26.27 26.35 25.97 60,100 12,100 1.5
05/08/2025
25.97
 644,300 26.06 26.64 25.72 122,500 15,300 3.4
04/08/2025
25.97
 320,200 25.93 26.35 25.89 20,700 3,200 0.5
01/08/2025
25.89
 566,400 25.76 26.64 25.43 77,400 41,700 1.1
31/07/2025
25.76
 492,800 26.02 26.35 25.26 42,800 51,700 -0.3
30/07/2025
25.97
 726,200 24.76 25.97 24.67 17,700 0 0.5
29/07/2025
24.84
 859,500 25.39 25.39 24.55 25,100 119,100 -2.8
28/07/2025
25.39
 515,700 25.39 25.60 25.18 42,000 3,300 1.2
25/07/2025
25.30
 554,200 25.22 25.35 24.88 42,100 8,600 1.0
24/07/2025
24.93
 438,300 25.30 25.51 24.93 0 19,700 -0.6
23/07/2025
25.30
 308,100 25.76 25.76 25.14 15,000 7,800 0.2
22/07/2025
25.30
 1,173,200 24.42 25.39 24.38 64,300 194,100 -3.9
21/07/2025
24.21
 185,400 24.34 24.38 24.05 12,000 11,000 0.0
18/07/2025
24.34
 311,300 24.51 24.63 24.26 3,000 30,400 -0.8
17/07/2025
24.38
 304,700 24.13 24.51 24.00 13,600 2,100 0.3
16/07/2025
24.13
 176,300 24.09 24.21 23.96 8,500 0 0.2
15/07/2025
24.05
 735,500 24.13 24.55 24.00 15,200 215,100 -5.8
14/07/2025
24.26
 327,800 24.38 24.38 23.88 54,500 45,300 0.3
11/07/2025
24.38
 438,100 24.47 24.63 23.92 87,500 52,100 1.0
10/07/2025
24.38
 501,000 24.00 24.38 23.88 101,500 9,700 2.6
09/07/2025
24.21
 292,800 24.17 24.38 23.84 4,100 200 0.1
08/07/2025
24.17
 366,900 24.26 24.26 23.92 8,800 23,500 -0.4
07/07/2025
23.84
 279,500 24.34 24.34 23.75 3,700 1,300 0.1
04/07/2025
24.05
 519,100 23.96 24.38 23.54 49,700 3,100 1.3
03/07/2025
23.96
 530,700 24.76 24.76 23.88 7,400 11,900 -0.1
02/07/2025
24.63
 1,113,600 23.38 24.84 23.38 20,100 38,300 -0.5
01/07/2025
23.25
 410,800 22.96 23.38 22.79 10,000 12,900 -0.1
30/06/2025
22.92
 468,800 22.04 23.04 21.99 52,600 10,200 1.1
27/06/2025
21.99
 98,300 22.04 22.08 21.87 500 300 0.0
26/06/2025
21.87
 115,100 21.66 21.95 21.62 4,300 0 0.1
25/06/2025
21.62
 83,300 21.70 21.78 21.53 37,900 3,700 0.9
24/06/2025
21.53
 180,700 21.62 21.78 21.53 23,700 900 0.6
23/06/2025
21.62
 87,000 21.53 21.62 21.37 0 0 0
20/06/2025
21.66
 270,900 20.90 21.74 20.90 0 1,000 0.0
19/06/2025
21.24
 45,800 21.24 21.37 21.07 2,400 100 0.1
18/06/2025
21.24
 210,700 21.16 21.45 20.95 10,800 30,600 -0.5
17/06/2025
21.16
 129,600 21.11 21.16 20.90 4,700 9,800 -0.1
16/06/2025
20.95
 48,100 20.78 21.07 20.78 1,000 9,800 -0.2
13/06/2025
20.86
 109,500 21.16 21.20 20.78 100 15,500 -0.4
12/06/2025
21.16
 63,400 20.90 21.28 20.90 17,100 1,100 0.4
11/06/2025
20.82
 116,500 21.03 21.11 20.78 15,000 74,800 -1.5
10/06/2025
21.03
 84,600 20.95 21.16 20.95 26,100 0 0.3
09/06/2025
20.95
 133,700 21.32 21.32 20.95 0 0 -1.0
06/06/2025
21.32
 92,300 21.70 21.70 21.32 0 0 -0.7
05/06/2025
21.78
 103,200 21.57 21.83 21.53 332,300 0 0.0
04/06/2025
21.53
 99,500 21.45 21.57 21.45 376,400 0 1.0
03/06/2025
21.53
 45,200 21.78 21.78 21.45 900 0 -0.3
02/06/2025
21.49
 91,700 21.45 21.49 21.16 0 0 -0.3
30/05/2025
21.45
 83,600 21.74 21.74 21.41 0 0 -1.1
29/05/2025
21.74
 180,400 21.95 22.04 21.57 60,000 0 1.1
28/05/2025
21.95
 76,600 22.29 22.29 21.83 1,700 0 -0.2
27/05/2025
22.16
 172,400 21.83 22.20 21.83 35,000 10,900 0.6
26/05/2025
21.78
 199,800 21.62 21.78 21.28 5,000 0 -0.2
23/05/2025
21.53
 42,100 21.70 21.70 21.49 0 1,400 0.0
22/05/2025
21.74
 146,500 21.83 21.83 21.45 40,300 0 0.7
21/05/2025
21.74
 148,700 21.49 21.83 21.45 58,800 0 1.5
20/05/2025
21.45
 139,600 21.11 21.62 21.11 77,020 0 0.5
19/05/2025
21.32
 143,900 21.20 21.62 21.03 93,900 0 1.7
16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/05/2025
21.32
 209,000 21.45 21.70 21.32 6,820 0 -2.6
15/05/2025
21.16
 548,100 21.51 21.51 21.16 46,700 0 -10.5
14/05/2025
21.51
 293,700 21.64 21.78 21.40 49,300 56,200 -0.2
13/05/2025
21.51
 396,900 21.37 21.64 21.30 98,800 92,600 0.2
12/05/2025
21.19
 223,900 21.02 21.19 20.74 30,500 107,700 -2.3
09/05/2025
20.74
 123,400 20.77 21.02 20.67 900 40,800 -1.2
08/05/2025
20.53
 110,100 20.46 20.53 20.28 54,600 52,300 0.1
07/05/2025
20.35
 88,100 20.32 20.46 20.21 47,900 49,500 0.0
06/05/2025
20.39
 153,200 20.39 20.46 20.14 56,500 45,800 0.3
05/05/2025
20.39
 130,100 20.56 20.56 19.97 64,600 0 -0.1
29/04/2025
19.90
 77,500 20.18 20.18 19.90 20,800 45,100 -0.7
28/04/2025
19.93
 49,100 20.18 20.18 19.93 1,100 5,600 -0.1
25/04/2025
20.25
 205,000 20.18 20.53 20.07 17,600 36,100 -0.5
24/04/2025
20.11
 141,100 19.41 20.11 19.41 24,900 14,900 0.3
23/04/2025
19.41
 157,300 19.27 19.41 18.99 120,100 31,200 2.5
22/04/2025
18.99
 435,000 18.89 19.03 18.50 72,200 45,500 0.7
21/04/2025
19.13
 85,500 19.24 19.52 19.06 2,700 31,200 -0.8
18/04/2025
19.24
 104,600 19.06 19.41 19.06 22,300 0 0.6
17/04/2025
19.06
 146,300 19.13 19.13 18.89 31,900 32,900 0.0
16/04/2025
19.13
 131,500 19.06 19.31 19.06 39,100 15,700 0.6
15/04/2025
19.13
 162,300 19.20 19.20 18.99 20,400 10,500 0.3
14/04/2025
19.13
 242,400 19.45 19.48 18.99 18,200 59,800 -1.1
11/04/2025
18.99
 633,800 19.83 19.83 18.47 31,400 59,200 -0.8
10/04/2025
18.57
 46,800 18.57 18.57 18.57 0 0 0
09/04/2025
17.39
 255,400 16.69 17.84 16.65 37,600 1,100 0.9
08/04/2025
17.84
 506,300 19.13 19.13 17.84 63,200 77,000 -0.3
04/04/2025
19.17
 953,600 18.92 19.38 18.85 102,400 241,000 -3.7
03/04/2025
20.25
 718,300 20.77 21.30 20.25 113,400 80,500 1.0
02/04/2025
21.75
 447,100 22.27 22.31 21.51 0 256,400 -8.1
01/04/2025
22.13
 187,000 22.48 22.55 22.10 1,300 100,000 -3.1
31/03/2025
22.48
 180,000 22.55 22.55 22.13 40,200 6,700 1.1
28/03/2025
22.52
 71,000 22.52 22.69 22.48 2,500 2,000 0.0
27/03/2025
22.55
 161,600 22.55 22.69 22.38 61,100 0 2.0

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