CTCP Đông Hải Bến Tre (dhc)

36.40
-0.15
(-0.41%)
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
(2025-08-25) 		7.25 23.69% 8,604,200 282,520 7.3
30.60
37.85
36.55
2 tháng
(2025-07-24) 		8.10 27.23% 20,424,700 1,047,520 31.6
29.65
37.85
36.55
3 tháng
(2025-06-24) 		12.15 47.28% 29,345,700 -228,505 -7.6
25.70
37.85
36.55
6 tháng
(2025-03-26) 		10.93 40.62% 40,957,400 -1,191,837 -22.4
20.75
37.85
36.55
12 tháng
(2024-09-27) 		7.69 25.50% 75,110,200 -2,121,936 -53.3
20.75
37.85
36.55
24 tháng
(2023-10-03) 		3.89 11.47% 148,818,300 2,081,499 131.7
20.75
37.85
36.55
36 tháng
(2022-10-10) 		3.69 10.80% 207,168,400 3,591,651 182.1
19.53
37.85
36.55
60 tháng
(2020-10-19) 		17.11 82.49% 355,934,730 4,924,015 401.0
19.53
57.60
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |