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)
14/08/2023
26.21
 74,300 26.21 26.31 25.99 0 2,800 -0.1
11/08/2023
26.18
 143,600 26.18 26.18 25.89 0 0 0
10/08/2023
26.02
 167,700 26.27 26.27 25.96 100 200 0.0
09/08/2023
26.05
 125,400 26.43 26.43 25.86 4,900 15,100 -0.4
08/08/2023
26.37
 112,500 26.05 26.40 26.05 33,400 0 1.4
07/08/2023
26.05
 71,100 25.99 26.05 25.96 0 0 0
04/08/2023
25.96
 202,500 25.76 26.18 25.76 7,400 61,100 -2.2
03/08/2023
25.44
 204,200 26.18 26.31 25.44 62,000 32,200 1.2
02/08/2023
26.18
 185,100 26.37 26.37 26.18 42,000 34,300 0.3
01/08/2023
26.37
 142,000 26.75 26.75 26.34 1,300 31,600 -1.3
31/07/2023
26.50
 200,100 26.40 26.82 26.40 20,500 30,000 -0.4
28/07/2023
26.69
 304,900 26.91 26.91 26.31 128,300 30,000 4.1
27/07/2023
26.82
 293,400 27.01 27.01 26.02 14,500 91,000 -3.2
26/07/2023
26.82
 167,400 26.69 27.01 26.53 47,700 33,500 0.6
25/07/2023
27.01
 123,500 27.07 27.17 26.69 8,500 30,000 -0.9
24/07/2023
27.07
 185,800 27.26 27.36 27.01 8,700 8,600 0.0
21/07/2023
26.98
 157,000 26.95 27.10 26.72 29,600 100 1.2
20/07/2023
27.14
 147,900 26.69 27.17 26.63 41,500 19,500 0.9
19/07/2023
27.04
 107,300 27.42 27.42 26.95 36,900 900 1.5
18/07/2023
27.26
 139,000 27.33 27.36 27.01 86,400 0 3.7
17/07/2023
27.26
 542,900 27.01 27.78 26.47 341,200 177,900 7.1
14/07/2023
27.26
 406,500 26.75 27.55 26.66 105,000 40,100 2.8
13/07/2023
26.69
 124,300 26.82 26.98 26.63 3,900 31,300 -1.2
12/07/2023
26.69
 441,900 25.92 26.88 25.86 50,400 64,400 -0.6
11/07/2023
25.86
 155,300 25.83 25.99 25.73 36,500 73,700 -1.5
10/07/2023
25.83
 410,000 25.86 25.99 25.09 4,100 197,300 -7.8
07/07/2023
25.86
 174,200 25.73 25.86 25.35 900 32,600 -1.3
06/07/2023
25.54
 134,900 26.18 26.18 25.09 3,900 82,700 -3.2
05/07/2023
25.86
 63,800 25.86 25.92 25.80 3,100 27,600 -1.0
04/07/2023
25.86
 178,000 25.89 25.92 25.80 31,000 90,400 -2.4
03/07/2023
25.89
 33,800 26.43 26.43 25.83 0 29,700 -1.2
30/06/2023
26.11
 53,100 26.47 26.47 25.67 24,000 19,300 0.2
29/06/2023
26.05
 176,700 26.69 26.82 25.86 10,000 96,400 -3.5
28/06/2023
26.82
 77,200 26.75 26.82 26.56 4,000 20,700 -0.7
27/06/2023
26.79
 68,000 26.91 26.95 26.63 100 40,500 -1.7
26/06/2023
27.14
 91,600 27.07 27.17 26.56 2,400 26,700 -1.0
23/06/2023
27.14
 440,000 27.10 27.17 26.85 500 26,400 -1.1
22/06/2023
27.14
 93,900 27.17 27.26 26.82 11,000 5,900 0.2
21/06/2023
27.14
 30,400 27.14 27.14 26.95 0 800 0.0
20/06/2023
27.14
 11,200 27.39 27.39 26.95 300 2,000 -0.1
19/06/2023
27.14
 103,800 27.23 27.23 26.91 0 600 0.0
16/06/2023
26.95
 70,000 27.23 27.30 26.91 4,000 3,100 0.0
15/06/2023
26.91
 40,300 26.82 27.39 26.82 1,400 2,400 0.0
14/06/2023
27.10
 21,900 27.46 27.46 26.95 1,700 0 0.1
13/06/2023
27.07
 59,300 27.46 27.46 27.07 1,900 0 0.1
12/06/2023
27.33
 255,400 26.75 27.42 26.56 148,000 29,600 5.0
09/06/2023
26.88
 109,200 27.14 27.14 26.50 29,100 6,200 1.0
08/06/2023
27.14
 269,100 27.42 27.42 26.63 28,600 11,400 0.7
07/06/2023
27.33
 139,400 27.78 27.78 27.07 200 1,000 0.0
06/06/2023
27.39
 268,400 26.98 27.55 26.95 60,100 61,000 0.0
05/06/2023
26.91
 108,500 27.23 27.23 26.79 43,000 2,500 1.7
02/06/2023
26.82
 100,600 26.75 27.04 26.43 2,800 8,100 -0.2
01/06/2023
26.69
 210,600 26.05 27.20 25.99 4,500 10,000 -0.2
31/05/2023
25.99
 127,300 25.57 25.99 25.57 36,800 700 1.5
30/05/2023
25.89
 180,300 25.92 25.92 24.90 6,000 17,800 -0.5
29/05/2023
25.67
 304,900 25.54 25.73 25.41 200,000 2,300 7.9
26/05/2023
25.48
 145,200 25.35 25.54 25.09 31,300 400 1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
25.35
 44,000 25.48 25.48 24.90 1,400 12,300 -0.4
24/05/2023
25.13
 63,800 25.34 25.34 24.94 10,200 3,800 0.3
23/05/2023
25.13
 64,600 24.88 25.16 24.81 3,400 0 0.1
22/05/2023
24.88
 109,800 24.72 24.91 24.69 1,800 0 0.1
19/05/2023
24.75
 102,900 24.69 24.78 24.56 0 4,600 -0.2
18/05/2023
24.72
 152,900 24.53 24.78 24.50 0 25,400 -1.0
17/05/2023
24.47
 106,300 24.47 24.60 24.16 100 2,900 -0.1
16/05/2023
24.16
 133,500 24.10 24.53 24.10 100 70,200 -2.7
15/05/2023
24.22
 179,400 24.38 24.60 24.22 500 90,100 -3.5
12/05/2023
24.35
 198,400 24.75 24.75 24.28 0 122,100 -4.8
11/05/2023
24.38
 468,500 24.85 24.85 24.16 700 372,800 -14.6
10/05/2023
24.60
 31,600 24.75 24.81 24.53 600 1,000 0.0
09/05/2023
24.81
 163,000 24.91 24.91 24.16 900 131,200 -5.1
08/05/2023
24.85
 114,300 24.53 25.06 24.53 1,600 7,000 -0.2
05/05/2023
24.88
 46,300 24.94 24.94 24.41 0 5,400 -0.2
04/05/2023
24.53
 93,300 24.91 25.37 24.41 3,000 19,600 -0.7
28/04/2023
24.97
 81,400 25.19 25.53 24.97 6,200 300 0.2
27/04/2023
25.22
 95,600 24.85 25.28 24.53 51,400 17,300 1.4
26/04/2023
24.56
 86,900 24.41 24.88 24.41 2,010 9,600 -0.3
25/04/2023
25.09
 85,900 25.16 25.34 24.69 9,500 6,100 0.1
24/04/2023
25.16
 110,100 25.47 25.50 25.16 11,200 2,340 0.4
21/04/2023
25.47
 104,500 25.44 25.47 25.03 2,900 5,000 -0.1
20/04/2023
25.44
 252,500 25.28 25.65 25.09 40,700 21,500 0.8
19/04/2023
25.25
 97,700 25.78 25.78 25.25 3,300 0 0.1
18/04/2023
25.53
 187,500 25.72 25.75 25.22 127,300 70 5.2
17/04/2023
25.72
 185,200 24.97 25.72 24.72 114,100 34,000 3.3
14/04/2023
24.97
 262,100 25.72 25.72 24.91 0 60,400 -2.4
13/04/2023
25.78
 386,900 25.22 26.03 25.22 59,000 2,618 2.3
12/04/2023
25.09
 257,800 24.78 25.19 24.69 3,600 1,722 0.1
11/04/2023
24.78
 108,600 24.60 24.88 24.60 7,500 200 0.3
10/04/2023
24.63
 245,200 24.60 25.06 24.28 120,400 4,600 4.6
07/04/2023
24.44
 96,000 24.85 24.85 24.41 0 8,684 -0.3
06/04/2023
24.63
 227,600 25.00 25.03 24.60 0 5,900 -0.2
05/04/2023
24.72
 181,900 25.22 25.22 24.28 7,810 57,710 -2.0
04/04/2023
24.91
 146,200 24.94 25.09 24.75 12,300 30,100 -0.7
03/04/2023
24.94
 199,200 25.09 25.09 24.69 73,710 26,000 1.9
31/03/2023
24.97
 74,700 25.09 25.09 24.41 100 1,600 -0.1
30/03/2023
25.00
 114,500 24.91 25.16 24.75 4,100 20,000 -0.6
29/03/2023
24.81
 247,800 24.66 25.03 24.60 100 0 0.0
28/03/2023
24.85
 226,900 24.85 25.00 24.78 15,100 64,900 -2.0
27/03/2023
24.88
 115,200 24.78 25.03 24.78 4,800 7,668 -0.1
24/03/2023
24.81
 141,100 24.13 24.85 24.13 1,900 500 0.1
23/03/2023
24.35
 31,600 23.97 24.66 23.97 2,600 0 0.1

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