CTCP Đông Hải Bến Tre (dhc)

26
0.30
(1.17%)
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
(2025-05-06) 		1.37 5.62% 3,716,000 -366,080 2.6
24.33
26.45
26
2 tháng
(2025-04-08) 		4.41 20.70% 7,226,000 -345,135 3.1
20.75
26.45
26
3 tháng
(2025-03-07) 		-2.72 -9.56% 13,054,700 -1,494,323 -33.6
20.75
28.42
26
6 tháng
(2024-12-09) 		-3.45 -11.82% 36,616,600 -2,022,773 -51.8
20.75
31.41
26
12 tháng
(2024-06-10) 		-8.55 -24.96% 58,923,500 -1,992,331 -50.2
20.75
34.41
26
24 tháng
(2023-06-16) 		-6.46 -20.09% 137,020,000 1,375,004 97.3
20.75
37.24
26
36 tháng
(2022-06-21) 		-15.28 -37.29% 184,827,400 3,349,760 154.6
19.53
41.53
26
60 tháng
(2020-07-01) 		9.39 57.54% 402,431,320 983,054 276.7
16.29
57.60
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2023
32.01
 100,600 31.85 32.27 31.55 2,800 8,100 -0.2
01/06/2023
31.85
 210,600 31.02 32.46 31.02 4,500 10,000 -0.2
31/05/2023
31.02
 127,300 30.90 31.02 30.52 36,800 700 1.5
30/05/2023
30.90
 180,300 30.64 30.94 29.72 6,000 17,800 -0.5
29/05/2023
30.64
 304,900 30.41 30.71 30.33 200,000 2,300 7.9
26/05/2023
30.41
 145,200 30.25 30.48 29.95 31,300 400 1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
30.25
 44,000 29.99 30.41 29.72 1,400 12,300 -0.4
24/05/2023
29.99
 63,800 29.99 30.25 29.76 10,200 3,800 0.3
23/05/2023
29.99
 62,400 29.69 30.02 29.62 3,400 0 0.1
22/05/2023
29.69
 109,100 29.50 29.73 29.47 1,800 0 0.1
19/05/2023
29.50
 97,300 29.50 29.58 29.32 0 4,600 -0.2
18/05/2023
29.50
 152,900 29.21 29.58 29.24 0 25,400 -1.0
17/05/2023
29.21
 106,300 28.84 29.36 28.84 100 2,900 -0.1
16/05/2023
28.84
 133,500 28.91 29.28 28.76 100 70,200 -2.7
15/05/2023
28.91
 179,400 29.06 29.36 28.91 500 90,100 -3.5
12/05/2023
29.06
 198,400 29.10 29.54 28.98 0 122,100 -4.8
11/05/2023
29.10
 468,500 29.36 29.65 28.84 700 372,800 -14.6
10/05/2023
29.36
 31,600 29.62 29.62 29.28 600 1,000 -0.0
09/05/2023
29.62
 163,000 29.69 29.73 28.84 900 131,200 -5.1
08/05/2023
29.69
 113,800 29.69 29.91 29.28 1,600 7,000 -0.2
05/05/2023
29.69
 46,300 29.24 29.76 29.13 0 5,400 -0.2
04/05/2023
29.24
 89,700 29.88 30.28 29.13 3,000 19,600 -0.7
28/04/2023
29.88
 40,400 30.10 30.47 29.84 6,200 300 0.2
27/04/2023
30.10
 95,600 29.32 30.17 29.28 51,400 17,300 1.4
26/04/2023
29.32
 86,900 29.95 29.95 29.13 2,010 9,600 -0.3
25/04/2023
29.95
 85,900 30.02 30.25 29.47 9,500 6,100 0.1
24/04/2023
30.02
 110,100 30.40 30.43 30.02 11,200 2,340 0.4
21/04/2023
30.40
 104,500 30.14 30.40 29.88 2,900 5,000 -0.1
20/04/2023
30.14
 249,400 30.14 30.62 29.95 40,700 21,500 0.8
19/04/2023
30.14
 97,700 30.47 30.77 30.14 3,300 0 0.1
18/04/2023
30.47
 187,500 30.69 30.73 30.10 127,300 70 5.2
17/04/2023
30.69
 185,200 29.80 30.69 29.50 114,100 34,000 3.3
14/04/2023
29.80
 262,100 30.77 30.77 29.73 0 60,400 -2.4
13/04/2023
30.77
 386,900 29.95 31.07 30.10 59,000 2,618 2.3
12/04/2023
29.95
 257,800 29.58 30.06 29.47 3,600 1,722 0.1
11/04/2023
29.58
 108,600 29.39 29.69 29.36 7,500 200 0.3
10/04/2023
29.39
 245,200 29.13 29.91 28.98 120,400 4,600 4.6
07/04/2023
29.13
 85,300 29.39 29.65 29.13 0 8,684 -0.3
06/04/2023
29.39
 227,600 29.50 29.88 29.36 0 5,900 -0.2
05/04/2023
29.50
 181,900 29.73 30.10 28.98 7,810 57,710 -2.0
04/04/2023
29.73
 146,200 29.76 29.95 29.54 12,300 30,100 -0.7
03/04/2023
29.76
 199,200 29.80 29.95 29.47 73,710 26,000 1.9
31/03/2023
29.80
 74,700 29.69 29.95 29.13 100 1,600 -0.1
30/03/2023
29.69
 111,300 29.62 30.02 29.54 4,100 20,000 -0.6
29/03/2023
29.62
 247,800 29.65 29.88 29.36 100 0 0.0
28/03/2023
29.65
 226,900 29.69 29.84 29.58 15,100 64,900 -2.0
27/03/2023
29.69
 115,200 29.62 29.88 29.58 4,800 7,668 -0.1
24/03/2023
29.62
 141,100 29.06 29.65 28.80 1,900 500 0.1
23/03/2023
29.06
 31,600 29.32 29.43 28.61 2,600 0 0.1
22/03/2023
29.32
 76,000 29.13 29.32 28.50 300 9,200 -0.3
21/03/2023
29.13
 43,600 28.98 29.32 28.95 1,000 1,515 1.0
20/03/2023
28.98
 85,400 29.43 29.43 28.91 13,000 1,400 0.5
17/03/2023
29.43
 77,200 29.13 29.95 29.36 2,400 500 0.1
16/03/2023
29.13
 79,700 29.58 29.58 28.98 27,800 0 1.1
15/03/2023
29.58
 107,300 29.06 30.02 29.50 6,900 200 0.3
14/03/2023
29.06
 244,900 30.47 30.47 28.95 37,800 6,800 1.2
13/03/2023
30.47
 167,400 30.81 30.84 29.91 93,300 2,700 3.7
10/03/2023
30.81
 165,900 30.10 31.18 29.73 2,500 14,900 -0.5
09/03/2023
30.10
 217,200 29.50 30.40 29.43 27,100 13,000 0.6
08/03/2023
29.50
 149,100 29.58 29.69 29.28 36,000 28,400 0.3
07/03/2023
29.58
 82,100 29.28 29.84 29.36 19,300 4,800 0.6
06/03/2023
29.28
 127,300 29.13 30.32 29.17 4,800 10,000 -0.2
03/03/2023
29.13
 96,500 29.50 30.25 29.13 9,100 11,400 -0.1
02/03/2023
29.50
 320,700 28.02 29.69 27.87 31,300 700 1.2
01/03/2023
28.02
 88,600 27.57 28.02 26.79 49,600 1,100 1.8
28/02/2023
27.57
 197,100 27.13 27.72 27.27 54,400 0 2.0
27/02/2023
27.13
 105,500 28.09 28.09 27.13 36,000 4,828 1.1
24/02/2023
28.09
 44,600 28.02 28.24 27.91 30,500 3,900 1.0
23/02/2023
28.02
 75,000 28.02 28.17 27.72 33,100 4,700 1.1
22/02/2023
28.02
 85,500 28.65 28.91 28.02 7,600 3,200 0.2
21/02/2023
28.65
 216,200 27.83 28.98 27.87 99,400 0 3.8
20/02/2023
27.83
 106,100 27.35 28.09 27.39 24,300 100 0.9
17/02/2023
27.35
 43,800 27.35 27.39 27.13 1,000 10,000 -0.3
16/02/2023
27.35
 39,000 27.20 27.50 27.20 7,000 10,001 -0.1
15/02/2023
27.20
 41,800 27.09 27.50 26.98 3,600 5,000 -0.1
14/02/2023
27.09
 109,000 25.94 27.09 25.90 78,700 6,100 2.6
13/02/2023
25.94
 265,000 27.13 27.13 25.86 1,907 36,455 -1.2
10/02/2023
27.13
 137,500 27.50 27.50 26.83 600 5 0.0
09/02/2023
27.50
 66,000 27.46 27.80 26.90 1,000 1,600 -0.0
08/02/2023
27.46
 49,800 27.27 27.57 26.98 800 30,200 -1.1
07/02/2023
27.27
 136,600 27.80 28.02 27.13 11,300 13,900 -0.1
06/02/2023
27.80
 110,100 27.50 28.09 27.24 0 2,100 -0.1
03/02/2023
27.50
 100,100 27.39 27.83 27.35 19,100 0 0.7
02/02/2023
27.39
 151,000 27.65 27.65 27.05 27,100 500 1.0
01/02/2023
27.65
 188,000 28.69 28.84 27.65 7,200 1,900 0.2
31/01/2023
28.69
 91,600 28.76 28.84 28.24 5,100 0 0.2
30/01/2023
28.76
 95,600 28.61 28.84 28.24 3,000 500 0.1
27/01/2023
28.61
 158,600 28.20 28.69 28.09 26,500 0 1.0
19/01/2023
28.20
 126,200 28.17 28.58 27.91 8,000 20,100 -0.5
18/01/2023
28.17
 157,900 28.43 28.76 27.80 9,800 3,900 0.2
17/01/2023
28.43
 65,600 28.84 28.95 28.24 100 3,600 -0.1
16/01/2023
28.84
 82,700 28.69 28.98 27.87 900 9,800 -0.3
13/01/2023
28.69
 206,200 28.28 28.76 27.87 0 16,200 -0.6
12/01/2023
28.28
 115,500 27.20 28.84 27.20 1,000 900 0.0
11/01/2023
27.20
 197,800 27.57 27.57 27.20 4,400 45,400 -1.5
10/01/2023
27.57
 150,200 27.42 27.98 27.46 31,700 11,090 0.8
09/01/2023
27.42
 303,000 25.64 27.42 26.01 97,900 4,500 3.4
06/01/2023
25.64
 150,300 25.12 25.64 25.12 4,200 100 0.1
05/01/2023
25.12
 307,300 24.30 25.12 24.34 58,500 0 2.0
04/01/2023
24.30
 127,200 24.49 24.79 24.26 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |