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)
07/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/03/2025
24.44
 486,100 24.47 24.54 24.36 64,000 292,100 -7.8
06/03/2025
24.47
 419,100 24.51 24.58 24.37 0 232,600 -8.2
05/03/2025
24.47
 314,700 24.82 24.82 24.44 100 61,000 -2.1
04/03/2025
24.75
 248,700 24.92 24.92 24.65 2,500 33,600 -1.1
03/03/2025
24.85
 313,700 24.65 25.03 24.61 18,500 1,700 0.6
28/02/2025
24.54
 302,200 24.58 24.65 24.40 1,600 63,900 -2.2
27/02/2025
24.54
 172,400 24.61 24.72 24.47 600 40,600 -1.4
26/02/2025
24.58
 127,100 24.54 24.75 24.54 500 13,900 -0.5
25/02/2025
24.51
 139,900 24.33 24.68 24.33 600 18,700 -0.6
24/02/2025
24.33
 304,300 24.44 24.47 24.23 100 74,800 -2.6
21/02/2025
24.44
 234,900 24.65 24.68 24.37 0 53,600 -1.9
20/02/2025
24.65
 309,200 24.68 24.92 24.51 55,900 60,800 -0.2
19/02/2025
24.37
 200,300 24.51 24.51 24.30 1,200 45,600 -1.6
18/02/2025
24.47
 252,100 24.37 24.51 24.33 13,700 106,800 -3.3
17/02/2025
24.40
 255,700 24.40 24.72 24.33 0 43,200 -1.5
14/02/2025
24.30
 240,000 23.84 24.37 23.84 6,800 12,400 -0.2
13/02/2025
23.91
 164,900 23.78 23.95 23.78 1,400 0 0.0
12/02/2025
23.91
 101,200 23.88 24.02 23.88 0 5,100 -0.2
11/02/2025
23.91
 257,100 24.02 24.16 23.91 0 31,400 -1.1
10/02/2025
24.02
 238,400 24.33 24.33 24.02 200 4,600 -0.2
07/02/2025
24.37
 244,600 24.23 24.65 24.19 9,200 4,500 0.2
06/02/2025
24.16
 271,200 24.44 24.58 24.09 0 10,900 -0.4
05/02/2025
24.30
 252,600 24.05 24.30 24.05 0 40,900 -1.4
04/02/2025
24.05
 698,900 24.09 24.16 23.81 17,500 183,700 -5.7
03/02/2025
24.54
 302,200 24.58 24.65 24.40 1,600 63,900 -2.2
31/01/2025
25.41
 461,200 24.89 25.41 24.68 218,000 37,000 6.5
30/01/2025
25.41
 461,200 24.89 25.41 24.68 218,000 37,000 6.5
29/01/2025
25.41
 461,200 24.89 25.41 24.68 218,000 37,000 6.5
28/01/2025
25.41
 461,200 24.89 25.41 24.68 218,000 37,000 6.5
27/01/2025
25.41
 461,200 24.89 25.41 24.68 218,000 37,000 6.5
24/01/2025
25.24
 256,100 25.34 25.41 25.10 33,900 3,200 1.1
23/01/2025
25.34
 192,300 25.20 25.48 25.13 18,600 16,200 0.1
22/01/2025
25.20
 139,200 25.20 25.38 25.10 800 17,900 -0.6
21/01/2025
25.20
 97,500 25.45 25.66 25.20 2,700 15,600 -0.5
20/01/2025
25.45
 268,800 25.76 26.00 25.45 34,700 21,100 0.5
17/01/2025
25.76
 325,800 25.48 26.04 25.38 24,200 21,800 0.1
16/01/2025
25.48
 215,200 25.59 25.59 25.27 21,700 15,300 0.2
15/01/2025
25.55
 461,300 24.78 25.55 24.78 42,100 16,000 1.0
14/01/2025
24.78
 274,600 25.27 25.27 24.78 6,400 7,100 0.0
13/01/2025
25.13
 520,800 24.72 25.17 24.51 22,700 20,400 0.1
10/01/2025
25.17
 393,900 25.69 25.79 25.10 93,100 38,500 2.0
09/01/2025
25.69
 213,400 25.90 25.90 25.48 47,800 23,600 0.9
08/01/2025
25.76
 1,129,400 25.69 25.76 24.99 49,200 417,400 -13.3
07/01/2025
25.72
 735,000 26.28 26.66 25.55 65,700 129,700 -2.4
06/01/2025
26.46
 617,800 26.77 27.50 26.28 98,800 77,100 0.8
03/01/2025
26.84
 1,535,500 26.25 27.01 26.11 129,400 15,400 4.4
02/01/2025
26.28
 253,700 26.25 26.42 26.07 0 22,700 -0.9
01/01/2025
26.25
 320,700 25.90 26.35 25.90 140,600 74,500 2.5
31/12/2024
26.25
 320,700 25.90 26.35 25.90 140,600 74,500 2.5
30/12/2024
26.07
 337,600 26.66 26.70 26.07 2,700 80,200 -2.9
27/12/2024
26.66
 433,800 26.53 26.94 26.39 13,800 0 0.5
26/12/2024
26.87
 525,100 27.29 27.29 26.66 72,000 600 2.8
25/12/2024
27.01
 1,346,000 26.63 27.71 26.63 10,200 7,800 0.1
24/12/2024
26.63
 762,100 26.80 26.84 26.11 0 0 0
23/12/2024
26.60
 2,404,900 25.06 26.66 25.06 25,000 5,524 0.7
20/12/2024
24.92
 359,700 24.37 24.99 24.37 75,600 0 2.7
19/12/2024
24.54
 263,600 24.23 24.65 24.23 41,000 0 1.4
18/12/2024
24.54
 229,300 24.26 24.58 24.05 1,000 7,100 -0.2
17/12/2024
24.23
 118,500 24.40 24.40 24.19 900 1,400 0.0
16/12/2024
24.44
 503,300 24.44 24.47 24.26 0 315,500 -11.0
13/12/2024
24.58
 180,800 24.68 24.75 24.47 2,400 20,100 -0.6
12/12/2024
24.75
 327,500 25.13 25.20 24.65 5,800 20,600 -0.5
11/12/2024
25.17
 322,500 25.38 25.38 25.06 13,300 0 0.5
10/12/2024
25.27
 393,800 25.06 25.34 24.99 69,700 700 2.5
09/12/2024
25.06
 354,300 25.06 25.10 24.85 81,700 0 2.9
06/12/2024
25.03
 332,300 25.20 25.38 24.96 16,700 84,000 -2.4
05/12/2024
25.20
 1,234,800 24.92 25.52 24.85 188,500 1,000 6.7
04/12/2024
24.92
 171,500 25.06 25.13 24.85 53,400 0 1.9
03/12/2024
25.06
 311,500 24.99 25.20 24.85 75,700 1,800 2.7
02/12/2024
24.85
 267,900 24.09 24.89 24.09 41,100 8,800 1.1
29/11/2024
24.02
 78,400 23.84 24.05 23.84 3,400 100 0.1
28/11/2024
23.95
 90,100 24.02 24.23 23.95 9,400 51,900 -1.5
27/11/2024
24.02
 48,400 24.05 24.16 23.95 1,000 0 0.0
26/11/2024
24.02
 84,000 24.09 24.23 24.02 1,800 0 0.1
25/11/2024
24.05
 135,500 24.05 24.26 24.02 4,100 0 0.1
22/11/2024
24.05
 63,200 24.05 24.37 23.98 4,900 0 0.2
21/11/2024
23.98
 178,300 24.02 24.09 23.95 2,700 0 0.1
20/11/2024
23.98
 296,800 23.91 24.02 23.81 7,300 400 0.2
19/11/2024
23.98
 89,200 24.12 24.12 23.98 0 11,000 -0.4
18/11/2024
24.02
 52,500 24.26 24.26 23.91 300 0 0.0
15/11/2024
24.02
 58,700 24.09 24.30 23.81 0 0 0
14/11/2024
24.09
 54,200 24.44 24.44 23.88 0 600 0.0
13/11/2024
24.23
 170,600 24.37 24.51 23.46 400 74,900 -2.5
12/11/2024
24.51
 67,400 24.65 24.92 24.47 300 1,000 0.0
11/11/2024
24.65
 91,500 24.85 25.06 24.58 6,100 9,700 -0.1
08/11/2024
24.82
 91,900 24.72 24.89 24.54 41,800 20,000 0.8
07/11/2024
24.89
 45,600 25.06 25.06 24.40 13,600 0 0.5
06/11/2024
24.72
 61,500 24.37 24.72 24.37 8,000 0 0.3
05/11/2024
24.37
 39,600 24.33 24.40 24.30 700 0 0.0
04/11/2024
24.33
 97,700 24.44 24.51 24.30 1,300 8,900 -0.3
01/11/2024
24.44
 48,700 24.78 24.78 24.40 0 3,200 -0.1
31/10/2024
24.78
 149,100 24.65 24.85 24.58 60,700 0 2.2
30/10/2024
24.58
 162,800 24.30 24.58 24.23 64,600 300 2.3
29/10/2024
24.16
 138,100 23.98 24.30 23.91 7,600 100 0.3
28/10/2024
23.98
 107,700 24.05 24.05 23.84 17,900 1,500 0.6
25/10/2024
23.98
 346,800 24.02 24.26 23.67 7,100 500 0.2
24/10/2024
23.74
 286,700 25.20 25.27 23.74 4,500 0 0.2
23/10/2024
25.17
 78,100 25.31 25.34 25.17 0 20,000 -0.7
22/10/2024
25.31
 184,700 25.45 25.62 25.06 0 0 0
21/10/2024
25.48
 390,200 25.34 25.59 25.34 50,000 14,900 1.3

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