CTCP Đông Hải Bến Tre (dhc)

29.90
-0.30
(-0.99%)
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
(2025-06-23) 		4.40 17.05% 8,699,900 -1,283,225 -39.5
25.70
30.20
30.20
2 tháng
(2025-05-26) 		4.20 16.15% 11,057,400 -1,410,325 -42.7
24.85
30.20
30.20
3 tháng
(2025-04-24) 		6.20 25.83% 14,427,000 -1,834,205 -41.7
23.75
30.20
30.20
6 tháng
(2025-01-24) 		0.85 2.90% 30,167,100 -4,028,127 -115.4
20.75
30.20
30.20
12 tháng
(2024-07-29) 		-1.17 -3.74% 59,706,800 -3,387,156 -92.5
20.75
31.66
30.20
24 tháng
(2023-08-03) 		-0.17 -0.56% 141,215,300 240,979 65.2
20.75
37.24
30.20
36 tháng
(2022-08-08) 		-7.56 -20.03% 191,257,900 1,989,935 114.1
19.53
39.13
30.20
60 tháng
(2020-08-18) 		9.87 48.56% 364,968,440 3,631,935 358.3
19.53
57.60
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2022
37.45
 60,700 37.33 37.45 37.14 1,100 12,100 -0.5
12/09/2022
37.33
 32,000 37.27 37.64 37.27 1,000 125 -1.9
09/09/2022
37.27
 117,700 37.51 38.14 37.02 200 31,300 -1.9
08/09/2022
37.51
 81,600 37.02 37.76 36.71 100 2,100 -0.1
07/09/2022
37.02
 81,900 37.51 37.89 37.02 700 100 0.0
06/09/2022
37.51
 81,300 37.45 38.38 37.27 0 700 -0.0
05/09/2022
37.45
 84,300 37.45 38.45 37.27 1,200 400 0.0
31/08/2022
37.45
 35,900 37.89 37.89 37.33 100 2,500 -0.1
30/08/2022
37.89
 86,900 37.08 38.82 36.96 1,000 1,400 -0.0
29/08/2022
37.08
 196,400 38.26 38.26 35.71 300 8,700 -0.5
26/08/2022
38.26
 64,600 38.45 38.69 38.01 0 33,800 -2.1
25/08/2022
38.45
 106,600 38.20 38.82 38.26 3,500 2,100 0.1
24/08/2022
38.20
 194,800 38.20 38.82 37.89 3,200 120,800 -7.2
23/08/2022
38.20
 212,900 38.20 38.51 37.89 300 106,200 -6.5
22/08/2022
38.20
 200,600 38.69 39.07 37.70 0 4,800 -0.3
19/08/2022
38.69
 156,700 39.13 39.19 38.51 200 300 -0.0
18/08/2022
39.13
 169,300 38.94 39.56 38.88 8,100 32,900 -1.6
17/08/2022
38.94
 394,800 38.38 39.25 38.45 46,000 7,200 2.4
16/08/2022
38.38
 42,900 37.76 38.76 37.89 600 100 0.0
15/08/2022
37.76
 188,700 37.70 38.82 37.33 3,700 116,500 -6.9
12/08/2022
37.70
 113,800 37.95 38.82 37.70 21,500 86,900 -4.0
11/08/2022
37.95
 171,200 38.32 38.45 37.95 4,700 98,800 -5.7
10/08/2022
38.32
 106,400 38.20 39.13 38.14 17,300 27,100 -0.6
09/08/2022
38.20
 107,600 37.76 38.20 37.51 5,900 15,100 -0.6
08/08/2022
37.76
 74,500 38.14 38.14 37.27 0 26,400 -1.6
05/08/2022
38.14
 334,000 38.69 38.82 37.27 15,700 15,000 0.0
04/08/2022
38.69
 69,200 38.82 38.82 38.26 0 15,000 -0.9
03/08/2022
38.82
 65,100 39.13 39.63 38.32 0 41,000 -2.6
02/08/2022
39.13
 77,400 38.51 40.68 38.51 0 400 -0.0
01/08/2022
38.51
 209,700 39.13 39.19 37.89 4,300 0 0.3
29/07/2022
39.13
 138,400 39.38 41.24 38.76 3,000 19,700 -1.1
28/07/2022
39.38
 78,100 39.44 40.06 39.25 100 0 0.0
27/07/2022
39.44
 121,900 39.44 41.55 39.13 3,300 32,900 -1.9
26/07/2022
39.44
 82,100 40.37 41.37 39.44 1,900 1,900 0
25/07/2022
40.37
 75,000 40.37 41.61 39.63 1,800 3,000 -0.1
22/07/2022
40.37
 101,800 40.37 41.55 39.56 1,900 0 -2.7
21/07/2022
40.37
 20,100 40.37 41.55 39.50 0 0 0.1
20/07/2022
40.37
 57,800 40.37 41.55 38.51 2,200 0 0.1
19/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2022
40.37
 15,700 40.37 41.86 39.94 2,000 0 0.1
18/07/2022
40.37
 90,300 40.37 41.53 40.07 2,300 2,500 -0.0
15/07/2022
40.37
 69,800 39.21 41.59 39.15 1,000 2,000 -0.1
14/07/2022
39.21
 48,500 39.76 40.00 38.54 2,000 3,400 -0.1
13/07/2022
39.76
 64,500 41.04 41.04 39.76 3,000 200 0.2
12/07/2022
41.04
 152,200 40.00 41.53 38.54 900 45,600 -3.0
11/07/2022
40.00
 115,400 41.53 41.53 38.66 4,100 100 0.3
08/07/2022
41.53
 193,700 39.33 41.53 38.23 22,700 89,200 0.3
07/07/2022
39.33
 220,700 39.76 40.62 38.23 36,600 2,400 2.2
06/07/2022
39.76
 179,400 40.49 41.47 39.76 29,600 3,100 1.7
05/07/2022
40.49
 53,600 40.98 41.59 40.25 600 0 0.0
04/07/2022
40.98
 158,200 40.98 41.59 40.19 6,900 50,100 -2.9
01/07/2022
40.98
 138,600 39.76 41.29 38.66 21,300 1,500 1.3
30/06/2022
39.76
 137,600 39.76 40.37 39.58 61,600 51,100 0.7
29/06/2022
39.76
 123,800 40.07 41.59 39.76 45,600 100 3.0
28/06/2022
40.07
 54,500 40.07 41.59 39.76 3,300 3,500 -0.0
27/06/2022
40.07
 105,100 40.07 40.98 39.15 12,300 0 0.8
24/06/2022
40.07
 106,900 39.76 40.07 38.84 0 5,000 -0.3
23/06/2022
39.76
 55,900 40.98 41.59 39.76 1,900 0 0.1
22/06/2022
40.98
 119,100 40.98 40.98 39.76 19,200 0 1.3
21/06/2022
40.98
 43,600 41.47 41.47 39.76 6,000 0 0.4
20/06/2022
41.47
 220,600 41.53 41.59 40.55 3,900 1,100 0.2
17/06/2022
41.53
 88,200 40.31 43.12 39.09 21,000 1,800 1.3
16/06/2022
40.31
 180,400 38.54 40.31 38.41 0 2,000 -0.1
15/06/2022
38.54
 335,000 37.99 39.09 35.36 32,300 8,300 1.5
14/06/2022
37.99
 68,700 38.84 38.84 36.70 2,500 200 0.1
13/06/2022
38.84
 378,900 41.47 41.47 38.60 68,900 0 4.4
10/06/2022
41.47
 68,900 41.90 41.90 41.29 23,000 100 1.6
09/06/2022
41.90
 128,500 42.27 42.33 40.98 5,600 0 0.4
08/06/2022
42.27
 252,200 42.27 42.63 41.29 4,000 0 0.3
07/06/2022
42.27
 179,700 42.82 42.82 41.90 0 0 0
06/06/2022
42.82
 207,300 43.37 43.43 42.51 9,300 500 0.6
03/06/2022
43.37
 100,300 43.43 43.55 42.82 9,500 0 0.7
02/06/2022
43.43
 238,100 43.49 43.80 42.82 23,300 1,800 1.5
01/06/2022
43.49
 113,500 43.31 43.98 43.25 200 1,100 -0.1
31/05/2022
43.31
 140,000 43.67 43.86 43.31 6,800 300 0.5
30/05/2022
43.67
 120,100 43.74 43.98 43.37 13,600 0 1.0
27/05/2022
43.74
 234,200 44.04 44.04 42.82 22,500 1,000 1.5
26/05/2022
44.04
 289,600 44.04 44.04 42.70 17,000 0 1.2
25/05/2022
44.04
 187,700 43.98 44.35 42.51 1,100 700 0.0
24/05/2022
43.98
 294,600 44.10 44.96 41.04 69,000 34,800 2.5
23/05/2022
44.10
 141,900 45.26 45.63 43.25 47,200 12,000 2.5
20/05/2022
45.26
 69,900 45.14 45.26 44.35 16,100 0 1.2
19/05/2022
45.14
 103,500 45.26 45.26 43.49 38,400 600 2.8
18/05/2022
45.26
 173,800 44.90 45.88 44.84 58,600 42,400 1.2
17/05/2022
44.90
 90,400 44.65 45.20 43.43 5,300 600 0.3
16/05/2022
44.65
 65,200 44.84 45.88 43.49 500 4,200 -0.3
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
44.84
 163,800 44.65 44.84 42.76 5,600 40,400 -2.5
12/05/2022
44.65
 254,200 45.13 45.13 44.05 50,900 39,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |