CTCP Đông Hải Bến Tre (dhc)

28.70
0.10
(0.35%)
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
(2025-06-04) 		2.90 11.28% 4,596,100 -1,232,000 -33.6
24.85
29.40
28.70
2 tháng
(2025-05-05) 		4.27 17.53% 8,342,700 -1,638,680 -32.0
24.33
29.40
28.70
3 tháng
(2025-04-08) 		7.31 34.32% 11,722,600 -1,615,035 -31.5
20.75
29.40
28.70
6 tháng
(2025-01-06) 		-2.17 -7.04% 30,140,500 -4,271,003 -121.4
20.75
30.77
28.70
12 tháng
(2024-07-09) 		-4.11 -12.56% 56,891,300 -3,522,631 -95.7
20.75
33.19
28.70
24 tháng
(2023-07-17) 		-3.94 -12.11% 138,287,000 722,204 87.7
20.75
37.24
28.70
36 tháng
(2022-07-20) 		-11.77 -29.16% 187,076,900 2,056,760 114.0
19.53
40.37
28.70
60 tháng
(2020-07-30) 		9.76 51.83% 374,227,900 4,597,100 401.7
18.49
57.60
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/01/2023
24.49
 101,900 24.38 24.60 24.19 5,400 0 0.2
30/12/2022
24.38
 377,100 24.38 24.97 24.15 111,700 500 3.6
29/12/2022
24.38
 347,400 23.78 24.67 23.63 116,800 0 3.8
28/12/2022
23.78
 98,100 23.04 23.78 22.70 74,700 23,211 1.6
27/12/2022
23.04
 112,700 21.55 23.04 21.40 44,525 600 1.4
26/12/2022
21.55
 172,600 22.30 22.48 21.55 700 12,100 -0.3
23/12/2022
22.30
 162,200 22.33 23.00 21.59 24,000 11,000 0.4
22/12/2022
22.33
 173,200 23.63 23.78 22.33 400 60,000 -1.8
21/12/2022
23.63
 199,700 23.86 23.86 23.08 6,900 67,600 -1.9
20/12/2022
23.86
 297,200 23.78 24.19 23.41 22,700 7,500 0.5
19/12/2022
23.78
 280,500 23.74 24.12 23.48 29,200 20,000 0.3
16/12/2022
23.74
 209,000 24.00 24.00 23.41 5,000 1,600 0.1
15/12/2022
24.00
 200,400 24.38 24.41 23.82 0 21,100 -0.7
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/12/2022
24.38
 252,400 23.66 24.90 24.15 37,900 21,840 0.5
13/12/2022
23.65
 246,300 23.78 24.03 23.53 46,400 0 1.7
12/12/2022
23.78
 431,300 23.02 24.12 23.15 54,700 100 2.1
09/12/2022
23.02
 303,000 22.87 23.43 22.58 11,800 1,225 0.4
08/12/2022
22.87
 431,000 22.39 23.53 22.65 29,700 0 1.1
07/12/2022
22.39
 432,300 23.59 23.59 22.33 7,100 8,800 -0.1
06/12/2022
23.59
 866,400 23.53 24.22 22.96 139,100 109,475 1.1
05/12/2022
23.53
 469,400 23.84 24.28 23.28 52,700 8,800 1.6
02/12/2022
23.84
 383,200 24.03 24.03 23.34 3,300 900 0.1
01/12/2022
24.03
 970,400 23.90 24.85 23.72 7,000 49,624 -1.6
30/11/2022
23.90
 740,400 23.06 24.09 22.39 208,300 5,900 7.7
29/11/2022
23.06
 1,306,100 23.15 23.37 21.58 124,000 8,400 4.2
28/11/2022
23.15
 580,700 22.33 23.46 22.02 347,500 400 12.8
25/11/2022
22.33
 340,700 21.26 22.33 21.70 361,363 0 12.8
24/11/2022
21.26
 480,700 19.88 21.26 19.50 251,600 400 8.5
23/11/2022
19.88
 659,200 21.33 21.70 19.88 31,500 1,500 0.9
22/11/2022
21.33
 1,525,100 22.65 22.65 21.07 16,500 2,300 0.5
21/11/2022
22.65
 995,300 22.05 23.59 21.39 74,800 0 2.7
18/11/2022
22.05
 158,300 20.63 22.05 20.76 4,600 0 0.2
17/11/2022
20.63
 6,374,600 19.53 20.76 18.18 132,800 62,500 2.3
16/11/2022
19.53
 113,000 20.98 20.98 19.53 7,300 0 0.2
15/11/2022
20.98
 40,900 22.55 22.55 20.98 82,500 0 2.8
14/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2022
22.55
 23,100 24.53 24.53 22.55 11,310 0 0.4
11/11/2022
24.53
 21,100 26.37 26.37 24.53 4,100 0 0.2
10/11/2022
26.37
 75,200 28.32 28.32 26.37 6,700 0 0.3
09/11/2022
28.32
 292,000 30.43 30.68 28.32 4,000 50,000 -2.1
08/11/2022
30.43
 51,700 30.68 30.68 29.63 7,610 0 0.4
07/11/2022
30.68
 66,400 31.02 31.30 29.50 8,200 3,025 0.3
04/11/2022
31.02
 92,500 31.30 31.30 29.56 12,500 10,100 0.1
03/11/2022
31.30
 34,400 31.37 31.37 30.74 0 6,700 -0.3
02/11/2022
31.37
 65,000 31.02 31.61 30.74 2,500 12,200 -0.5
01/11/2022
31.02
 114,800 30.43 31.02 29.94 3,100 4,500 -0.1
31/10/2022
30.43
 93,500 30.99 31.05 28.91 8,000 300 0.4
28/10/2022
30.99
 143,500 31.05 31.05 30.68 1,725 400 0.1
27/10/2022
31.05
 221,100 31.68 31.68 30.31 700 0 0.0
26/10/2022
31.68
 146,200 32.30 32.30 30.43 1,100 0 0.1
25/10/2022
32.30
 201,200 32.92 32.92 30.68 36,800 0 1.8
24/10/2022
32.92
 145,200 33.23 33.23 30.93 16,400 200 0.8
21/10/2022
33.23
 130,100 33.97 33.97 32.61 3,700 4,400 -0.0
20/10/2022
33.97
 116,700 33.91 33.97 33.29 0 400 -0.0
19/10/2022
33.91
 44,200 33.73 34.47 33.48 7,100 3,200 0.2
18/10/2022
33.73
 65,000 33.48 34.16 32.98 2,900 200 0.1
17/10/2022
33.48
 50,600 33.85 34.10 32.73 4,900 17,800 -0.7
14/10/2022
33.85
 73,700 33.48 34.16 33.48 1,400 9,000 -0.4
13/10/2022
33.48
 97,200 33.48 33.48 32.73 0 400 -0.0
12/10/2022
33.48
 178,200 33.23 33.48 32.24 10,900 22,212 -0.6
11/10/2022
33.23
 196,200 34.16 34.16 32.73 19,300 600 1.0
10/10/2022
34.16
 310,600 34.16 34.78 32.36 5,000 0 0.3
07/10/2022
34.16
 257,200 35.22 35.46 32.98 93,000 500 5.1
06/10/2022
35.22
 99,900 35.40 35.96 34.78 2,900 900 0.1
05/10/2022
35.40
 65,300 35.28 35.65 34.41 2,600 0 0.1
04/10/2022
35.28
 97,000 35.84 35.96 34.47 4,800 0 0.3
03/10/2022
35.84
 71,600 35.90 36.02 34.66 800 6,600 -0.3
30/09/2022
35.90
 112,500 35.90 35.90 35.03 5,300 0 0.3
29/09/2022
35.90
 45,100 35.90 36.02 35.40 500 0 0.0
28/09/2022
35.90
 134,200 36.02 36.02 34.60 0 700 -0.0
27/09/2022
36.02
 51,600 35.96 36.58 35.96 0 18,200 -1.1
26/09/2022
35.96
 119,900 37.58 37.89 35.90 0 233 -0.0
23/09/2022
37.58
 20,300 37.58 37.82 37.27 300 0 0.0
22/09/2022
37.58
 62,000 37.58 38.01 36.64 400 3,100 -0.2
21/09/2022
37.58
 13,600 37.70 37.70 36.96 300 26 0.0
20/09/2022
37.70
 49,700 37.45 38.14 37.08 200 6,100 -0.4
19/09/2022
37.45
 207,600 37.27 37.89 36.64 200 3,187 -0.2
16/09/2022
37.27
 99,500 37.76 37.76 37.14 0 900 -0.1
15/09/2022
37.76
 84,000 37.89 38.20 37.45 0 125 0
14/09/2022
37.89
 67,200 37.45 38.01 36.64 100 100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |