CTCP Đông Hải Bến Tre (dhc)

32.35
0.30
(0.94%)
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
(2025-11-12) 		-0.70 -2.11% 5,179,800 -401,500 -13.6
32.05
34.05
32.05
2 tháng
(2025-10-13) 		-0.96 -2.88% 10,849,300 -940,500 -32.3
31.09
35.25
32.05
3 tháng
(2025-09-15) 		-1.45 -4.26% 18,207,100 -1,278,800 -44.6
31.09
36.77
32.05
6 tháng
(2025-06-16) 		8.26 34.03% 45,448,500 -1,344,205 -45.9
24.29
36.77
32.05
12 tháng
(2024-12-17) 		5.18 18.93% 80,686,100 -3,296,778 -94.3
20.16
36.77
32.05
24 tháng
(2023-12-25) 		3.27 11.16% 149,365,300 963,299 89.8
20.16
36.77
32.05
36 tháng
(2022-12-28) 		9.45 40.89% 199,521,500 791,819 82.6
20.16
36.77
32.05
60 tháng
(2021-01-07) 		3.04 10.29% 347,382,600 4,381,805 394.2
18.97
55.95
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
29.32
 114,600 29.36 29.59 29.28 400 17,000 -0.6
08/12/2023
29.36
 92,700 29.59 29.59 29.24 4,400 22,200 -0.7
07/12/2023
29.59
 227,000 29.59 29.82 29.13 6,500 21,700 -0.6
06/12/2023
29.59
 183,600 29.55 29.97 29.44 1,000 20,300 -0.7
05/12/2023
29.55
 109,700 29.55 29.78 29.21 3,900 20,600 -0.6
04/12/2023
29.55
 157,600 29.28 29.74 29.32 0 11,600 -0.4
01/12/2023
29.28
 85,300 29.59 29.67 29.13 8,100 12,500 -0.2
30/11/2023
29.59
 107,500 29.86 29.86 29.55 100 11,900 -0.5
29/11/2023
29.86
 105,300 29.32 29.97 29.21 1,000 5,700 -0.2
28/11/2023
29.32
 146,900 29.24 29.32 28.44 400 9,600 -0.3
27/11/2023
29.24
 165,000 30.09 30.09 29.13 2,200 20,600 -0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023
30.09
 109,800 30.51 30.51 29.71 500 20,600 -0.8
23/11/2023
30.51
 168,100 30.51 30.89 30.29 700 3,800 -0.1
22/11/2023
30.51
 338,600 30.74 30.81 30.21 2,400 221,500 -8.9
21/11/2023
30.74
 127,900 30.74 31.11 30.51 0 18,700 -0.8
20/11/2023
30.74
 119,300 31.15 31.15 30.36 2,000 600 0.1
17/11/2023
31.15
 151,300 31.26 31.49 30.66 2,800 6,500 -0.2
16/11/2023
31.26
 104,600 31.56 31.56 30.89 0 0 0
15/11/2023
31.56
 353,400 31.22 31.86 31.22 29,000 6,400 0.9
14/11/2023
31.22
 205,000 30.51 31.22 30.59 2,500 2,400 0.0
13/11/2023
30.51
 96,600 30.92 31.00 30.51 0 4,700 -0.2
10/11/2023
30.92
 89,600 31.34 31.34 30.89 8,500 4,500 0.2
09/11/2023
31.34
 257,000 31.45 31.56 30.59 11,500 6,700 0.2
08/11/2023
31.45
 105,900 30.81 31.49 30.03 6,000 7,600 -0.1
07/11/2023
30.81
 133,500 31.11 31.11 30.66 54,500 8,900 1.9
06/11/2023
31.11
 142,100 31.15 31.49 30.66 2,100 13,600 -0.5
03/11/2023
31.15
 905,600 29.46 31.15 29.46 484,100 4,100 19.7
02/11/2023
29.46
 144,300 28.79 29.99 28.64 31,600 900 1.2
01/11/2023
28.79
 85,500 28.60 28.90 28.49 22,700 2,200 0.8
31/10/2023
28.60
 412,300 29.24 29.39 28.34 8,900 0 0.3
30/10/2023
29.24
 124,900 29.73 30.62 29.24 1,900 3,400 -0.1
27/10/2023
29.73
 225,200 30.36 30.96 29.69 4,900 32,700 -1.1
26/10/2023
30.36
 465,900 31.52 31.52 29.99 256,500 5,900 10.2
25/10/2023
31.52
 153,500 31.79 32.05 31.11 1,400 20,500 -0.8
24/10/2023
31.79
 136,800 31.64 32.09 31.34 1,000 14,300 -0.6
23/10/2023
31.64
 233,000 32.24 32.24 31.26 3,000 18,500 -0.7
20/10/2023
32.24
 250,900 31.49 32.24 31.04 6,600 8,000 -0.1
19/10/2023
31.49
 246,500 31.52 32.24 31.34 12,800 25,100 -0.5
18/10/2023
31.52
 658,900 31.94 32.84 31.11 192,000 3,300 8.1
17/10/2023
31.94
 648,400 34.26 34.64 31.94 56,200 56,200 -0.0
16/10/2023
34.26
 388,500 35.46 35.54 34.19 200 10,300 -0.5
13/10/2023
35.46
 538,000 35.09 35.54 34.71 54,800 32,700 1.1
12/10/2023
35.09
 1,003,100 33.74 35.16 33.81 75,300 36,600 1.8
11/10/2023
33.74
 508,000 33.40 33.89 33.36 1,400 8,100 -0.3
10/10/2023
33.40
 486,600 33.36 34.11 33.29 1,200 4,500 -0.1
09/10/2023
33.36
 385,600 33.14 33.55 33.02 1,600 5,100 -0.2
06/10/2023
33.14
 126,000 33.36 33.36 32.61 500 3,800 -0.1
05/10/2023
33.36
 142,100 33.74 34.15 33.21 4,100 10,300 -0.3
04/10/2023
33.74
 277,600 32.99 33.74 32.35 9,400 0 0.4
03/10/2023
32.99
 318,600 33.96 33.96 32.31 5,100 8,400 -0.1
02/10/2023
33.96
 144,800 34.04 34.86 33.14 0 13,900 -0.6
29/09/2023
34.04
 238,300 34.26 34.94 33.77 1,900 1,700 0.0
28/09/2023
34.26
 219,500 33.59 34.26 32.99 3,300 3,600 -0.0
27/09/2023
33.59
 240,000 32.69 33.66 30.85 18,000 2,000 0.7
26/09/2023
32.69
 361,500 32.84 33.74 32.61 53,400 0 2.3
25/09/2023
32.84
 757,500 35.09 35.09 32.69 72,800 62,600 0.4
22/09/2023
35.09
 506,700 35.27 35.27 33.77 4,800 7,400 -0.1
21/09/2023
35.27
 225,600 36.17 36.29 35.24 5,500 6,500 -0.0
20/09/2023
36.17
 442,400 35.54 36.70 35.61 91,600 11,300 3.9
19/09/2023
35.54
 262,300 35.54 35.84 34.56 2,500 7,600 -0.2
18/09/2023
35.54
 480,200 34.56 36.70 34.19 0 0 0
15/09/2023
34.56
 299,700 34.71 34.86 33.96 14,200 102,500 -4.0
14/09/2023
34.71
 251,000 35.05 35.24 34.26 8,800 0 0.4
13/09/2023
35.05
 806,900 33.81 35.84 33.92 34,300 40,800 -0.3
12/09/2023
33.81
 483,100 34.11 34.79 33.62 27,700 132,800 -4.7
11/09/2023
34.11
 834,900 34.49 35.54 34.11 217,900 152,600 3.0
08/09/2023
34.49
 445,400 34.97 35.99 34.15 12,800 42,400 -1.4
07/09/2023
34.97
 959,000 33.02 35.31 33.36 5,900 136,600 -6.0
06/09/2023
33.02
 2,241,600 30.89 33.02 30.66 215,800 772,400 -24.7
05/09/2023
30.89
 116,000 30.74 31.04 30.66 4,600 1,700 0.1
31/08/2023
30.74
 170,700 30.36 31.07 30.36 39,100 600 1.6
30/08/2023
30.36
 272,200 29.95 30.70 29.73 29,200 17,200 0.5
29/08/2023
29.95
 94,500 29.91 30.06 29.58 20,000 40,500 -0.8
28/08/2023
29.91
 41,800 29.91 30.03 29.73 0 3,300 -0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023
29.91
 149,800 29.54 30.03 29.65 45,000 3,200 1.7
24/08/2023
29.54
 48,100 29.50 29.61 29.28 5,500 3,800 0.1
23/08/2023
29.50
 93,400 29.61 29.83 29.28 0 600 -0.0
22/08/2023
29.61
 194,700 29.09 29.80 28.21 500 30,600 -1.2
21/08/2023
29.09
 206,600 28.87 29.09 28.28 500 90,000 -3.5
18/08/2023
28.87
 190,400 30.06 30.24 28.87 21,600 2,200 0.8
17/08/2023
30.06
 76,400 30.13 30.20 29.98 2,000 20,600 -0.8
16/08/2023
30.13
 97,100 30.39 30.50 30.09 3,400 8,500 -0.2
15/08/2023
30.39
 76,400 30.39 30.39 30.28 3,500 28,800 -1.0
14/08/2023
30.39
 74,300 30.35 30.50 30.13 0 2,800 -0.1
11/08/2023
30.35
 143,600 30.17 30.35 30.02 0 0 0
10/08/2023
30.17
 167,700 30.20 30.46 30.09 100 200 -0.0
09/08/2023
30.20
 125,400 30.57 30.65 29.98 4,900 15,100 -0.4
08/08/2023
30.57
 112,500 30.20 30.61 30.20 33,400 0 1.4
07/08/2023
30.20
 71,100 30.09 30.20 30.09 0 0 0
04/08/2023
30.09
 202,500 29.50 30.35 29.87 7,400 61,100 -2.2
03/08/2023
29.50
 204,200 30.35 30.50 29.50 62,000 32,200 1.2
02/08/2023
30.35
 185,100 30.57 30.57 30.35 42,000 34,300 0.3
01/08/2023
30.57
 142,000 30.72 31.02 30.54 1,300 31,600 -1.3
31/07/2023
30.72
 200,100 30.94 31.09 30.61 20,500 30,000 -0.4
28/07/2023
30.94
 304,900 31.09 31.20 30.50 128,300 30,000 4.1
27/07/2023
31.09
 293,400 31.09 31.31 30.17 14,500 91,000 -3.2
26/07/2023
31.09
 167,400 31.31 31.31 30.76 47,700 33,500 0.6
25/07/2023
31.31
 123,500 31.39 31.50 30.94 8,500 30,000 -0.9
24/07/2023
31.39
 185,800 31.28 31.72 31.31 8,700 8,600 0.0
21/07/2023
31.28
 157,000 31.46 31.46 30.98 29,600 100 1.2

Chính sách bảo mật | Điều khoản sử dụng |