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)
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023
26.48
 149,800 26.31 26.58 26.25 45,000 3,200 1.7
24/08/2023
26.15
 48,100 25.92 26.21 25.92 5,500 3,800 0.1
23/08/2023
26.11
 93,400 26.28 26.41 25.92 0 600 0.0
22/08/2023
26.21
 194,700 25.56 26.38 24.97 500 30,600 -1.2
21/08/2023
25.75
 206,600 25.23 25.75 25.03 500 90,000 -3.5
18/08/2023
25.56
 190,400 26.57 26.77 25.56 21,600 2,200 0.8
17/08/2023
26.61
 76,400 26.54 26.74 26.54 2,000 20,600 -0.8
16/08/2023
26.67
 97,100 27.00 27.00 26.64 3,400 8,500 -0.2
15/08/2023
26.90
 76,400 26.87 26.90 26.80 3,500 28,800 -1.0
14/08/2023
26.90
 74,300 26.90 27.00 26.67 0 2,800 -0.1
11/08/2023
26.87
 143,600 26.87 26.87 26.57 0 0 0
10/08/2023
26.70
 167,700 26.97 26.97 26.64 100 200 0.0
09/08/2023
26.74
 125,400 27.13 27.13 26.54 4,900 15,100 -0.4
08/08/2023
27.06
 112,500 26.74 27.10 26.74 33,400 0 1.4
07/08/2023
26.74
 71,100 26.67 26.74 26.64 0 0 0
04/08/2023
26.64
 202,500 26.44 26.87 26.44 7,400 61,100 -2.2
03/08/2023
26.11
 204,200 26.87 27.00 26.11 62,000 32,200 1.2
02/08/2023
26.87
 185,100 27.06 27.06 26.87 42,000 34,300 0.3
01/08/2023
27.06
 142,000 27.46 27.46 27.03 1,300 31,600 -1.3
31/07/2023
27.20
 200,100 27.10 27.52 27.10 20,500 30,000 -0.4
28/07/2023
27.39
 304,900 27.62 27.62 27.00 128,300 30,000 4.1
27/07/2023
27.52
 293,400 27.72 27.72 26.70 14,500 91,000 -3.2
26/07/2023
27.52
 167,400 27.39 27.72 27.23 47,700 33,500 0.6
25/07/2023
27.72
 123,500 27.79 27.88 27.39 8,500 30,000 -0.9
24/07/2023
27.79
 185,800 27.98 28.08 27.72 8,700 8,600 0.0
21/07/2023
27.69
 157,000 27.65 27.82 27.42 29,600 100 1.2
20/07/2023
27.85
 147,900 27.39 27.88 27.33 41,500 19,500 0.9
19/07/2023
27.75
 107,300 28.15 28.15 27.65 36,900 900 1.5
18/07/2023
27.98
 139,000 28.05 28.08 27.72 86,400 0 3.7
17/07/2023
27.98
 542,900 27.72 28.51 27.16 341,200 177,900 7.1
14/07/2023
27.98
 406,500 27.46 28.28 27.36 105,000 40,100 2.8
13/07/2023
27.39
 124,300 27.52 27.69 27.33 3,900 31,300 -1.2
12/07/2023
27.39
 441,900 26.61 27.59 26.54 50,400 64,400 -0.6
11/07/2023
26.54
 155,300 26.51 26.67 26.41 36,500 73,700 -1.5
10/07/2023
26.51
 410,000 26.54 26.67 25.75 4,100 197,300 -7.8
07/07/2023
26.54
 174,200 26.41 26.54 26.02 900 32,600 -1.3
06/07/2023
26.21
 134,900 26.87 26.87 25.75 3,900 82,700 -3.2
05/07/2023
26.54
 63,800 26.54 26.61 26.47 3,100 27,600 -1.0
04/07/2023
26.54
 178,000 26.57 26.61 26.47 31,000 90,400 -2.4
03/07/2023
26.57
 33,800 27.13 27.13 26.51 0 29,700 -1.2
30/06/2023
26.80
 53,100 27.16 27.16 26.34 24,000 19,300 0.2
29/06/2023
26.74
 176,700 27.39 27.52 26.54 10,000 96,400 -3.5
28/06/2023
27.52
 77,200 27.46 27.52 27.26 4,000 20,700 -0.7
27/06/2023
27.49
 68,000 27.62 27.65 27.33 100 40,500 -1.7
26/06/2023
27.85
 91,600 27.79 27.88 27.26 2,400 26,700 -1.0
23/06/2023
27.85
 440,000 27.82 27.88 27.56 500 26,400 -1.1
22/06/2023
27.85
 93,900 27.88 27.98 27.52 11,000 5,900 0.2
21/06/2023
27.85
 30,400 27.85 27.85 27.65 0 800 0.0
20/06/2023
27.85
 11,200 28.11 28.11 27.65 300 2,000 -0.1
19/06/2023
27.85
 103,800 27.95 27.95 27.62 0 600 0.0
16/06/2023
27.65
 70,000 27.95 28.01 27.62 4,000 3,100 0.0
15/06/2023
27.62
 40,300 27.52 28.11 27.52 1,400 2,400 0.0
14/06/2023
27.82
 21,900 28.18 28.18 27.65 1,700 0 0.1
13/06/2023
27.79
 59,300 28.18 28.18 27.79 1,900 0 0.1
12/06/2023
28.05
 255,400 27.46 28.15 27.26 148,000 29,600 5.0
09/06/2023
27.59
 109,200 27.85 27.85 27.20 29,100 6,200 1.0
08/06/2023
27.85
 269,100 28.15 28.15 27.33 28,600 11,400 0.7
07/06/2023
28.05
 139,400 28.51 28.51 27.79 200 1,000 0.0
06/06/2023
28.11
 268,400 27.69 28.28 27.65 60,100 61,000 0.0
05/06/2023
27.62
 108,500 27.95 27.95 27.49 43,000 2,500 1.7
02/06/2023
27.52
 100,600 27.46 27.75 27.13 2,800 8,100 -0.2
01/06/2023
27.39
 210,600 26.74 27.92 26.67 4,500 10,000 -0.2
31/05/2023
26.67
 127,300 26.25 26.67 26.25 36,800 700 1.5
30/05/2023
26.57
 180,300 26.61 26.61 25.56 6,000 17,800 -0.5
29/05/2023
26.34
 304,900 26.21 26.41 26.08 200,000 2,300 7.9
26/05/2023
26.15
 145,200 26.02 26.21 25.75 31,300 400 1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
26.02
 44,000 26.15 26.15 25.56 1,400 12,300 -0.4
24/05/2023
25.79
 63,800 26.01 26.01 25.59 10,200 3,800 0.3
23/05/2023
25.79
 64,600 25.53 25.82 25.47 3,400 0 0.1
22/05/2023
25.53
 109,800 25.37 25.56 25.34 1,800 0 0.1
19/05/2023
25.40
 102,900 25.34 25.44 25.21 0 4,600 -0.2
18/05/2023
25.37
 152,900 25.18 25.44 25.15 0 25,400 -1.0
17/05/2023
25.12
 106,300 25.12 25.24 24.80 100 2,900 -0.1
16/05/2023
24.80
 133,500 24.73 25.18 24.73 100 70,200 -2.7
15/05/2023
24.86
 179,400 25.02 25.24 24.86 500 90,100 -3.5
12/05/2023
24.99
 198,400 25.40 25.40 24.92 0 122,100 -4.8
11/05/2023
25.02
 468,500 25.50 25.50 24.80 700 372,800 -14.6
10/05/2023
25.24
 31,600 25.40 25.47 25.18 600 1,000 0.0
09/05/2023
25.47
 163,000 25.56 25.56 24.80 900 131,200 -5.1
08/05/2023
25.50
 114,300 25.18 25.72 25.18 1,600 7,000 -0.2
05/05/2023
25.53
 46,300 25.59 25.59 25.05 0 5,400 -0.2
04/05/2023
25.18
 93,300 25.56 26.04 25.05 3,000 19,600 -0.7
03/05/2023
25.05
 96,500 26.01 26.01 25.05 9,100 11,400 -0.1
02/05/2023
23.65
 100,100 23.55 23.93 23.52 19,100 0 0.7
01/05/2023
21.60
 307,300 20.99 21.60 20.93 58,500 0 2.0
28/04/2023
25.63
 81,400 25.85 26.20 25.63 6,200 300 0.2
27/04/2023
25.88
 95,600 25.50 25.95 25.18 51,400 17,300 1.4
26/04/2023
25.21
 86,900 25.05 25.53 25.05 2,010 9,600 -0.3
25/04/2023
25.75
 85,900 25.82 26.01 25.34 9,500 6,100 0.1
24/04/2023
25.82
 110,100 26.14 26.17 25.82 11,200 2,340 0.4
21/04/2023
26.14
 104,500 26.11 26.14 25.69 2,900 5,000 -0.1
20/04/2023
26.11
 252,500 25.95 26.33 25.75 40,700 21,500 0.8
19/04/2023
25.91
 97,700 26.46 26.46 25.91 3,300 0 0.1
18/04/2023
26.20
 187,500 26.39 26.43 25.88 127,300 70 5.2
17/04/2023
26.39
 185,200 25.63 26.39 25.37 114,100 34,000 3.3
14/04/2023
25.63
 262,100 26.39 26.39 25.56 0 60,400 -2.4
13/04/2023
26.46
 386,900 25.88 26.71 25.88 59,000 2,618 2.3
12/04/2023
25.75
 257,800 25.44 25.85 25.34 3,600 1,722 0.1
11/04/2023
25.44
 108,600 25.24 25.53 25.24 7,500 200 0.3
10/04/2023
25.28
 245,200 25.24 25.72 24.92 120,400 4,600 4.6

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