CTCP Đông Hải Bến Tre (dhc)

36.55
0.75
(2.09%)
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
(2026-08-19) 		-1 -2.72% 9,586,300 88,740 21.9
33.60
37.10
36.55
2 tháng
(2026-07-20) 		5.80 19.33% 18,301,300 171,840 29.4
29.10
37.10
36.55
3 tháng
(2026-06-22) 		2.55 7.67% 22,701,200 -232,160 16.5
29.10
37.10
36.55
6 tháng
(2026-03-23) 		6.28 21.27% 38,566,700 -62,560 23.3
29.10
37.10
36.55
12 tháng
(2025-09-23) 		5.02 16.29% 93,980,700 -683,860 2.8
27.52
37.10
36.55
24 tháng
(2024-09-30) 		9.94 38.42% 175,073,400 596,756 -3.6
17.84
37.10
36.55
36 tháng
(2023-10-04) 		5.94 19.88% 251,298,900 6,148,461 230.5
17.84
37.10
36.55
60 tháng
(2021-10-14) 		-12.55 -25.95% 369,366,800 4,982,933 64.1
16.80
49.53
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
27.66
 364,000 27.35 27.72 27.35 197,500 4,800 7.8
11/01/2024
27.72
 90,500 27.72 28.03 27.72 46,300 200 1.9
10/01/2024
27.72
 265,700 28.17 28.23 27.72 116,200 400 4.8
09/01/2024
28.17
 551,000 28.23 28.47 27.89 397,000 0 16.4
08/01/2024
28.30
 897,500 27.55 28.47 27.49 502,800 8,000 20.5
05/01/2024
27.21
 467,300 26.67 27.45 26.40 219,800 50,400 6.7
04/01/2024
26.57
 318,900 26.06 26.87 26.02 80,700 2,000 3.1
03/01/2024
26.06
 163,100 25.85 26.09 25.85 1,500 4,000 -0.1
02/01/2024
25.85
 118,200 26.02 26.13 25.75 33,900 0 1.3
01/01/2024
25.85
 231,200 26.19 26.19 25.85 48,000 10,000 1.5
29/12/2023
25.85
 231,200 26.19 26.19 25.85 48,000 10,000 1.5
28/12/2023
25.99
 251,300 25.75 26.19 25.75 77,800 10,800 2.6
27/12/2023
25.75
 101,700 25.89 25.89 25.72 18,000 3,900 0.5
26/12/2023
25.82
 128,200 26.13 26.13 25.51 19,800 3,400 0.6
25/12/2023
25.92
 143,600 25.79 26.06 25.75 31,300 11,400 0.8
22/12/2023
25.79
 126,600 25.38 25.79 25.38 33,200 4,900 1.1
21/12/2023
25.38
 58,300 25.04 25.38 24.87 400 0 0.0
20/12/2023
24.97
 116,400 24.87 24.97 24.49 28,200 27,100 0.0
19/12/2023
24.59
 329,800 24.49 24.83 24.36 100 130,600 -4.7
18/12/2023
24.49
 293,300 25.38 25.41 24.49 0 101,200 -3.7
15/12/2023
25.51
 267,400 25.38 25.75 25.10 31,000 130,200 -3.7
14/12/2023
25.44
 219,800 25.68 25.79 25.44 38,300 111,600 -2.8
13/12/2023
25.55
 371,900 26.06 26.06 25.51 5,400 150,000 -5.5
12/12/2023
26.06
 116,500 26.23 26.23 25.92 0 18,700 -0.7
11/12/2023
25.96
 114,600 26.02 26.19 25.92 400 17,000 -0.6
08/12/2023
25.99
 92,700 26.19 26.19 25.89 4,400 22,200 -0.7
07/12/2023
26.19
 227,000 26.23 26.40 25.79 6,500 21,700 -0.6
06/12/2023
26.19
 183,600 26.16 26.53 26.06 1,000 20,300 -0.7
05/12/2023
26.16
 109,700 26.16 26.36 25.85 3,900 20,600 -0.6
04/12/2023
26.16
 157,600 26.33 26.33 25.96 0 11,600 -0.4
01/12/2023
25.92
 85,300 26.19 26.26 25.79 8,100 12,500 -0.2
30/11/2023
26.19
 107,500 26.43 26.43 26.16 100 11,900 -0.5
29/11/2023
26.43
 105,300 25.99 26.53 25.85 1,000 5,700 -0.2
28/11/2023
25.96
 146,900 25.89 25.96 25.17 400 9,600 -0.3
27/11/2023
25.89
 165,000 26.57 26.57 25.79 2,200 20,600 -0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023
26.64
 109,800 26.74 27.01 26.30 500 20,600 -0.8
23/11/2023
27.01
 168,100 27.04 27.34 26.81 700 3,800 -0.1
22/11/2023
27.01
 338,600 27.04 27.28 26.74 2,400 221,500 -8.9
21/11/2023
27.21
 127,900 27.54 27.54 27.01 0 18,700 -0.8
20/11/2023
27.21
 119,300 27.21 27.44 26.88 2,000 600 0.1
17/11/2023
27.57
 151,300 27.74 27.87 27.14 2,800 6,500 -0.2
16/11/2023
27.67
 104,600 27.94 27.94 27.34 0 0 0
15/11/2023
27.94
 353,400 27.94 28.20 27.64 29,000 6,400 0.9
14/11/2023
27.64
 205,000 27.08 27.64 27.08 2,500 2,400 0.0
13/11/2023
27.01
 96,600 27.41 27.44 27.01 0 4,700 -0.2
10/11/2023
27.37
 89,600 27.74 27.74 27.34 8,500 4,500 0.2
09/11/2023
27.74
 257,000 27.87 27.94 27.08 11,500 6,700 0.2
08/11/2023
27.84
 105,900 27.28 27.87 26.58 6,000 7,600 -0.1
07/11/2023
27.28
 133,500 27.24 27.41 27.14 54,500 8,900 1.9
06/11/2023
27.54
 142,100 27.87 27.87 27.14 2,100 13,600 -0.5
03/11/2023
27.57
 905,600 26.55 27.57 26.08 484,100 4,100 19.7
02/11/2023
26.08
 144,300 25.88 26.55 25.35 31,600 900 1.2
01/11/2023
25.48
 85,500 25.35 25.58 25.22 22,700 2,200 0.8
31/10/2023
25.32
 412,300 25.82 26.01 25.09 8,900 0 0.3
30/10/2023
25.88
 124,900 26.41 27.11 25.88 1,900 3,400 -0.1
27/10/2023
26.31
 225,200 26.88 27.41 26.28 4,900 32,700 -1.1
26/10/2023
26.88
 465,900 27.64 27.64 26.55 256,500 5,900 10.2
25/10/2023
27.91
 153,500 28.30 28.37 27.54 1,400 20,500 -0.8
24/10/2023
28.14
 136,800 27.81 28.40 27.74 1,000 14,300 -0.6
23/10/2023
28.01
 233,000 28.54 28.54 27.67 3,000 18,500 -0.7
20/10/2023
28.54
 250,900 27.77 28.54 27.47 6,600 8,000 -0.1
19/10/2023
27.87
 246,500 28.40 28.54 27.74 12,800 25,100 -0.5
18/10/2023
27.91
 658,900 28.54 29.07 27.54 192,000 3,300 8.1
17/10/2023
28.27
 648,400 30.66 30.66 28.27 56,200 56,200 -0.0
16/10/2023
30.33
 388,500 31.39 31.46 30.26 200 10,300 -0.5
13/10/2023
31.39
 538,000 30.73 31.46 30.73 54,800 32,700 1.1
12/10/2023
31.06
 1,003,100 30.00 31.12 29.93 75,300 36,600 1.8
11/10/2023
29.86
 508,000 29.53 30.00 29.53 1,400 8,100 -0.3
10/10/2023
29.56
 486,600 30.20 30.20 29.47 1,200 4,500 -0.1
09/10/2023
29.53
 385,600 29.23 29.70 29.23 1,600 5,100 -0.2
06/10/2023
29.33
 126,000 29.20 29.50 28.87 500 3,800 -0.1
05/10/2023
29.53
 142,100 30.23 30.23 29.40 4,100 10,300 -0.3
04/10/2023
29.86
 277,600 28.64 29.86 28.64 9,400 0 0.4
03/10/2023
29.20
 318,600 29.53 29.60 28.60 5,100 8,400 -0.1
02/10/2023
30.06
 144,800 30.86 30.86 29.33 0 13,900 -0.6
29/09/2023
30.13
 238,300 30.36 30.93 29.90 1,900 1,700 0.0
28/09/2023
30.33
 219,500 29.23 30.33 29.20 3,300 3,600 -0.0
27/09/2023
29.73
 240,000 27.34 29.80 27.31 18,000 2,000 0.7
26/09/2023
28.93
 361,500 28.87 29.86 28.87 53,400 0 2.3
25/09/2023
29.07
 757,500 31.06 31.06 28.93 72,800 62,600 0.4
22/09/2023
31.06
 506,700 30.59 31.12 29.90 4,800 7,400 -0.1
21/09/2023
31.22
 225,600 32.09 32.12 31.19 5,500 6,500 -0.0
20/09/2023
32.02
 442,400 31.52 32.48 31.52 91,600 11,300 3.9
19/09/2023
31.46
 262,300 31.59 31.72 30.59 2,500 7,600 -0.2
18/09/2023
31.46
 480,200 30.73 32.48 30.26 0 0 0
15/09/2023
30.59
 299,700 30.86 30.86 30.06 14,200 102,500 -4.0
14/09/2023
30.73
 251,000 31.02 31.19 30.33 8,800 0 0.4
13/09/2023
31.02
 806,900 30.23 31.72 30.03 34,300 40,800 -0.3
12/09/2023
29.93
 483,100 30.53 30.79 29.76 27,700 132,800 -4.7
11/09/2023
30.20
 834,900 30.53 31.46 30.20 217,900 152,600 3.0
08/09/2023
30.53
 445,400 30.96 31.85 30.23 12,800 42,400 -1.4
07/09/2023
30.96
 959,000 29.86 31.26 29.53 5,900 136,600 -6.0
06/09/2023
29.23
 2,241,600 27.34 29.23 27.14 215,800 772,400 -24.7
05/09/2023
27.34
 116,000 27.24 27.47 27.14 4,600 1,700 0.1
04/09/2023
26.05
 96,000 26.48 26.48 26.01 0 8,684 -0.3
01/09/2023
24.49
 303,000 23.23 24.49 23.23 97,900 4,500 3.4
31/08/2023
27.21
 170,700 27.08 27.51 26.88 39,100 600 1.6
30/08/2023
26.88
 272,200 26.51 27.18 26.31 29,200 17,200 0.5
29/08/2023
26.51
 94,500 26.58 26.61 26.18 20,000 40,500 -0.8
28/08/2023
26.48
 41,800 26.58 26.58 26.31 0 3,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |