CTCP Đông Hải Bến Tre (dhc)

36.20
-0.30
(-0.82%)
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
(2026-09-07) 		2.80 7.83% 9,029,800 219,000 11.8
35.75
39.90
36.20
2 tháng
(2026-08-06) 		3.85 11.10% 16,218,000 674,800 27.9
34.50
39.90
36.20
3 tháng
(2026-07-07) 		5.55 16.82% 23,746,600 -10,300 9.7
29.10
39.90
36.20
6 tháng
(2026-04-08) 		7.26 23.20% 37,750,500 -236,300 2.6
29.10
39.90
36.20
12 tháng
(2025-10-10) 		9.01 30.51% 90,247,700 -1,542,300 -42.6
27.52
39.90
36.20
24 tháng
(2024-10-15) 		12.89 50.26% 167,700,600 -1,631,184 -97.9
17.84
39.90
36.20
36 tháng
(2023-10-23) 		10.54 37.65% 234,991,000 2,139,321 69.0
17.84
39.90
36.20
60 tháng
(2021-11-01) 		-8.30 -17.72% 348,335,300 -1,139,723 -246.6
16.80
49.53
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
25.89
 318,900 25.39 26.18 25.36 80,700 2,000 3.1
03/01/2024
25.39
 163,100 25.19 25.42 25.19 1,500 4,000 -0.1
02/01/2024
25.19
 118,200 25.36 25.46 25.09 33,900 0 1.3
29/12/2023
25.19
 231,200 25.52 25.52 25.19 48,000 10,000 1.5
28/12/2023
25.32
 251,300 25.09 25.52 25.09 77,800 10,800 2.6
27/12/2023
25.09
 101,700 25.22 25.22 25.06 18,000 3,900 0.5
26/12/2023
25.16
 128,200 25.46 25.46 24.86 19,800 3,400 0.6
25/12/2023
25.26
 143,600 25.12 25.39 25.09 31,300 11,400 0.8
22/12/2023
25.12
 126,600 24.73 25.12 24.73 33,200 4,900 1.1
21/12/2023
24.73
 58,300 24.39 24.73 24.23 400 0 0.0
20/12/2023
24.33
 116,400 24.23 24.33 23.86 28,200 27,100 0.0
19/12/2023
23.96
 329,800 23.86 24.20 23.73 100 130,600 -4.7
18/12/2023
23.86
 293,300 24.73 24.76 23.86 0 101,200 -3.7
15/12/2023
24.86
 267,400 24.73 25.09 24.46 31,000 130,200 -3.7
14/12/2023
24.79
 219,800 25.02 25.12 24.79 38,300 111,600 -2.8
13/12/2023
24.89
 371,900 25.39 25.39 24.86 5,400 150,000 -5.5
12/12/2023
25.39
 116,500 25.55 25.55 25.26 0 18,700 -0.7
11/12/2023
25.29
 114,600 25.36 25.52 25.26 400 17,000 -0.6
08/12/2023
25.32
 92,700 25.52 25.52 25.22 4,400 22,200 -0.7
07/12/2023
25.52
 227,000 25.55 25.72 25.12 6,500 21,700 -0.6
06/12/2023
25.52
 183,600 25.49 25.85 25.39 1,000 20,300 -0.7
05/12/2023
25.49
 109,700 25.49 25.69 25.19 3,900 20,600 -0.6
04/12/2023
25.49
 157,600 25.65 25.65 25.29 0 11,600 -0.4
01/12/2023
25.26
 85,300 25.52 25.59 25.12 8,100 12,500 -0.2
30/11/2023
25.52
 107,500 25.75 25.75 25.49 100 11,900 -0.5
29/11/2023
25.75
 105,300 25.32 25.85 25.19 1,000 5,700 -0.2
28/11/2023
25.29
 146,900 25.22 25.29 24.53 400 9,600 -0.3
27/11/2023
25.22
 165,000 25.89 25.89 25.12 2,200 20,600 -0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023
25.95
 109,800 26.05 26.32 25.62 500 20,600 -0.8
23/11/2023
26.32
 168,100 26.35 26.64 26.12 700 3,800 -0.1
22/11/2023
26.32
 338,600 26.35 26.58 26.06 2,400 221,500 -8.9
21/11/2023
26.51
 127,900 26.83 26.83 26.32 0 18,700 -0.8
20/11/2023
26.51
 119,300 26.51 26.74 26.19 2,000 600 0.1
17/11/2023
26.87
 151,300 27.03 27.16 26.45 2,800 6,500 -0.2
16/11/2023
26.96
 104,600 27.22 27.22 26.64 0 0 0
15/11/2023
27.22
 353,400 27.22 27.48 26.93 29,000 6,400 0.9
14/11/2023
26.93
 205,000 26.38 26.93 26.38 2,500 2,400 0.0
13/11/2023
26.32
 96,600 26.71 26.74 26.32 0 4,700 -0.2
10/11/2023
26.67
 89,600 27.03 27.03 26.64 8,500 4,500 0.2
09/11/2023
27.03
 257,000 27.16 27.22 26.38 11,500 6,700 0.2
08/11/2023
27.13
 105,900 26.58 27.16 25.90 6,000 7,600 -0.1
07/11/2023
26.58
 133,500 26.54 26.71 26.45 54,500 8,900 1.9
06/11/2023
26.83
 142,100 27.16 27.16 26.45 2,100 13,600 -0.5
03/11/2023
26.87
 905,600 25.86 26.87 25.41 484,100 4,100 19.7
02/11/2023
25.41
 144,300 25.22 25.86 24.70 31,600 900 1.2
01/11/2023
24.83
 85,500 24.70 24.93 24.57 22,700 2,200 0.8
31/10/2023
24.67
 412,300 25.15 25.35 24.44 8,900 0 0.3
30/10/2023
25.22
 124,900 25.74 26.41 25.22 1,900 3,400 -0.1
27/10/2023
25.64
 225,200 26.19 26.71 25.61 4,900 32,700 -1.1
26/10/2023
26.19
 465,900 26.93 26.93 25.86 256,500 5,900 10.2
25/10/2023
27.19
 153,500 27.58 27.64 26.83 1,400 20,500 -0.8
24/10/2023
27.42
 136,800 27.09 27.68 27.03 1,000 14,300 -0.6
23/10/2023
27.29
 233,000 27.80 27.80 26.96 3,000 18,500 -0.7
20/10/2023
27.80
 250,900 27.06 27.80 26.77 6,600 8,000 -0.1
19/10/2023
27.16
 246,500 27.68 27.80 27.03 12,800 25,100 -0.5
18/10/2023
27.19
 658,900 27.80 28.32 26.83 192,000 3,300 8.1
17/10/2023
27.55
 648,400 29.87 29.87 27.55 56,200 56,200 0.0
16/10/2023
29.55
 388,500 30.58 30.65 29.49 200 10,300 -0.5
13/10/2023
30.58
 538,000 29.94 30.65 29.94 54,800 32,700 1.1
12/10/2023
30.26
 1,003,100 29.23 30.33 29.16 75,300 36,600 1.8
11/10/2023
29.10
 508,000 28.77 29.23 28.77 1,400 8,100 -0.3
10/10/2023
28.81
 486,600 29.42 29.42 28.71 1,200 4,500 -0.1
09/10/2023
28.77
 385,600 28.48 28.94 28.48 1,600 5,100 -0.2
06/10/2023
28.58
 126,000 28.45 28.74 28.13 500 3,800 -0.1
05/10/2023
28.77
 142,100 29.45 29.45 28.64 4,100 10,300 -0.3
04/10/2023
29.10
 277,600 27.90 29.10 27.90 9,400 0 0.4
03/10/2023
28.45
 318,600 28.77 28.84 27.87 5,100 8,400 -0.1
02/10/2023
29.29
 144,800 30.07 30.07 28.58 0 13,900 -0.6
29/09/2023
29.36
 238,300 29.58 30.13 29.13 1,900 1,700 0.0
28/09/2023
29.55
 219,500 28.48 29.55 28.45 3,300 3,600 0.0
27/09/2023
28.97
 240,000 26.64 29.03 26.61 18,000 2,000 0.7
26/09/2023
28.19
 361,500 28.13 29.10 28.13 53,400 0 2.3
25/09/2023
28.32
 757,500 30.26 30.26 28.19 72,800 62,600 0.4
22/09/2023
30.26
 506,700 29.81 30.33 29.13 4,800 7,400 -0.1
21/09/2023
30.42
 225,600 31.26 31.30 30.39 5,500 6,500 0.0
20/09/2023
31.20
 442,400 30.71 31.65 30.71 91,600 11,300 3.9
19/09/2023
30.65
 262,300 30.78 30.91 29.81 2,500 7,600 -0.2
18/09/2023
30.65
 480,200 29.94 31.65 29.49 0 0 0
15/09/2023
29.81
 299,700 30.07 30.07 29.29 14,200 102,500 -4.0
14/09/2023
29.94
 251,000 30.23 30.39 29.55 8,800 0 0.4
13/09/2023
30.23
 806,900 29.45 30.91 29.26 34,300 40,800 -0.3
12/09/2023
29.16
 483,100 29.74 30.00 29.00 27,700 132,800 -4.7
11/09/2023
29.42
 834,900 29.74 30.65 29.42 217,900 152,600 3.0
08/09/2023
29.74
 445,400 30.16 31.04 29.45 12,800 42,400 -1.4
07/09/2023
30.16
 959,000 29.10 30.46 28.77 5,900 136,600 -6.0
06/09/2023
28.48
 2,241,600 26.64 28.48 26.45 215,800 772,400 -24.7
05/09/2023
26.64
 116,000 26.54 26.77 26.45 4,600 1,700 0.1
31/08/2023
26.51
 170,700 26.38 26.80 26.19 39,100 600 1.6
30/08/2023
26.19
 272,200 25.83 26.48 25.64 29,200 17,200 0.5
29/08/2023
25.83
 94,500 25.90 25.93 25.51 20,000 40,500 -0.8
28/08/2023
25.80
 41,800 25.90 25.90 25.64 0 3,300 -0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023
25.80
 149,800 25.64 25.90 25.57 45,000 3,200 1.7
24/08/2023
25.48
 48,100 25.25 25.54 25.25 5,500 3,800 0.1
23/08/2023
25.44
 93,400 25.60 25.73 25.25 0 600 0.0
22/08/2023
25.54
 194,700 24.90 25.70 24.33 500 30,600 -1.2
21/08/2023
25.09
 206,600 24.58 25.09 24.39 500 90,000 -3.5
18/08/2023
24.90
 190,400 25.89 26.08 24.90 21,600 2,200 0.8
17/08/2023
25.92
 76,400 25.86 26.05 25.86 2,000 20,600 -0.8
16/08/2023
25.99
 97,100 26.31 26.31 25.96 3,400 8,500 -0.2
15/08/2023
26.21
 76,400 26.18 26.21 26.11 3,500 28,800 -1.0

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