CTCP Đông Hải Bến Tre (dhc)

37.60
0
(0%)
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
(2024-08-21) 		-0.90 -2.34% 2,142,000 26,000 1.0
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-0.90 -2.34% 5,311,500 -158,206 -5.4
36.60
39.10
37.60
3 tháng
(2024-06-24) 		-2.75 -6.82% 9,897,200 -547,169 -20.9
36.60
41
37.60
6 tháng
(2024-03-25) 		-5.01 -11.75% 37,229,400 -226,727 -3.4
36.60
43.10
37.60
12 tháng
(2023-09-26) 		-3.96 -9.53% 74,442,000 4,207,808 185.0
35.18
45.09
37.60
24 tháng
(2022-10-03) 		-6.66 -15.06% 132,179,000 5,758,660 238.3
24.13
45.99
37.60
36 tháng
(2021-10-06) 		-32.36 -46.25% 193,741,000 3,347,364 112.0
24.13
71.14
37.60
60 tháng
(2019-10-17) 		18.90 101.06% 396,853,050 5,288,908 419.8
17.05
71.14
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
13.66
 48,540 13.62 13.80 13.57 0 3,880 -0.1
14/02/2019
13.62
 46,130 13.40 13.84 13.42 0 2,000 -0.1
13/02/2019
13.40
 43,280 13.62 13.62 13.20 0 4,000 -0.1
12/02/2019
13.62
 86,040 13.84 14.07 13.53 0 0 0
11/02/2019
13.84
 28,100 13.75 14.02 13.73 0 0 0
01/02/2019
13.75
 14,250 13.80 13.84 13.40 100 0 0.0
31/01/2019
13.80
 3,860 13.75 13.93 13.62 1,100 0 0.0
30/01/2019
13.75
 26,370 13.60 13.84 13.64 0 0 0
29/01/2019
13.60
 48,230 13.55 13.84 13.55 30,200 0 0.9
28/01/2019
13.55
 7,690 13.93 14.24 13.46 0 0 0
25/01/2019
13.93
 17,730 14.04 14.51 13.84 200 0 0.0
24/01/2019
14.04
 79,110 13.98 14.07 13.84 56,100 0 1.8
23/01/2019
13.98
 93,200 13.84 14.07 13.44 64,590 0 2.0
22/01/2019
13.84
 111,470 13.80 13.93 13.53 85,000 0 2.6
21/01/2019
13.80
 121,140 13.62 13.80 13.04 45,000 0 1.4
18/01/2019
13.62
 126,070 13.60 13.62 13.40 30 0 0.0
17/01/2019
13.60
 46,890 13.60 13.71 13.49 0 0 0
16/01/2019
13.60
 47,030 13.51 13.71 13.40 0 0 0
15/01/2019
13.51
 167,320 13.35 13.69 13.17 40,000 0 1.2
14/01/2019
13.35
 15,050 13.35 13.35 12.95 0 3,000 -0.1
11/01/2019
13.35
 74,230 13.40 13.62 13.04 50,100 33,680 0.5
10/01/2019
13.40
 67,890 13.22 13.75 13.35 0 0 0
09/01/2019
13.22
 86,450 13.04 13.53 13.04 30,000 32,750 -0.1
08/01/2019
13.04
 66,520 13.17 13.22 12.77 0 19,250 -0.6
07/01/2019
13.17
 22,450 13.24 13.57 12.32 3,500 1,880 0.1
04/01/2019
13.24
 54,350 13.08 13.37 12.55 11,700 0 0.3
03/01/2019
13.08
 143,720 13.40 13.40 13.04 60,000 150 1.8
02/01/2019
13.40
 28,770 13.40 14.33 13.22 0 0 0
28/12/2018
13.40
 81,900 13.57 14.04 13.24 0 0 0
27/12/2018
13.57
 57,260 13.66 13.80 13.35 0 0 0
26/12/2018
13.66
 18,600 13.40 13.84 13.31 40 0 0.0
25/12/2018
13.40
 24,820 13.53 13.62 13.28 0 0 0
24/12/2018
13.53
 33,890 14.11 14.11 13.53 0 1,000 -0.0
21/12/2018
14.11
 78,620 14.33 14.33 13.62 0 0 0
20/12/2018
14.33
 232,450 14.47 14.51 13.84 80,000 0 2.5
19/12/2018
14.47
 118,550 14.51 14.74 14.29 30,000 25,750 0.1
18/12/2018
14.51
 109,540 14.60 14.60 14.00 0 0 0
17/12/2018
14.60
 118,040 14.65 14.65 14.29 30,000 0 1.0
14/12/2018
14.65
 54,950 14.65 14.65 14.45 0 0 0
13/12/2018
14.65
 121,880 14.51 14.94 14.56 50,000 0 1.6
12/12/2018
14.51
 163,850 14.65 14.65 14.33 0 0 0
11/12/2018
14.65
 218,110 14.65 14.69 14.38 0 0 0
10/12/2018
14.65
 82,900 14.65 14.94 14.51 62,000 11,120 1.7
07/12/2018
14.65
 164,970 14.74 14.83 14.56 76,060 33,180 1.4
06/12/2018
14.74
 291,050 14.87 14.96 14.65 70,000 8,500 2.0
05/12/2018
14.87
 177,500 14.96 14.96 14.65 50,000 36,540 0.4
04/12/2018
14.96
 164,190 14.74 15.54 14.65 42,040 0 1.4
03/12/2018
14.74
 186,310 14.69 15.05 14.29 60,100 0 2.0
30/11/2018
14.69
 428,930 14.38 14.74 14.29 80,700 140,710 -1.9
29/11/2018
14.38
 155,380 15.14 15.14 14.29 0 119,290 -3.9
28/11/2018
15.14
 45,500 15.14 15.27 14.74 0 0 0
27/11/2018
15.14
 42,990 15.41 15.41 15.00 0 0 0
26/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 18 (Volume + 10%, Ratio=0.10)
26/11/2018
15.41
 138,020 15.22 15.81 15.18 0 0 0
23/11/2018
15.22
 120,090 14.97 15.22 14.68 0 33,730 -1.4
22/11/2018
14.97
 140,490 14.97 15.15 14.86 24,200 39,120 -0.6
21/11/2018
14.97
 93,220 14.91 15.02 14.72 200 48,260 -2.0
20/11/2018
14.91
 85,080 14.88 14.97 14.72 1,000 37,720 -1.5
19/11/2018
14.88
 178,240 14.82 15.02 14.68 0 64,020 -2.7
16/11/2018
14.82
 72,160 14.86 15.22 14.82 0 5,600 -0.2
15/11/2018
14.86
 88,980 14.68 15.02 14.64 0 26,640 -1.1
14/11/2018
14.68
 102,560 14.43 15.22 14.43 0 33,120 -1.4
13/11/2018
14.43
 99,480 14.43 14.45 14.25 0 60,660 -2.4
12/11/2018
14.43
 78,800 14.39 14.43 14.25 0 45,000 -1.8
09/11/2018
14.39
 175,580 14.43 14.46 14.18 150 81,020 -3.2
08/11/2018
14.43
 105,570 14.39 14.54 14.39 0 45,300 -1.8
07/11/2018
14.39
 119,060 14.36 14.50 14.16 0 57,500 -2.3
06/11/2018
14.36
 125,970 14.04 14.36 13.96 0 58,690 -2.3
05/11/2018
14.04
 137,570 14.32 14.86 13.96 0 34,540 -1.4
02/11/2018
14.32
 222,440 14.05 14.32 13.75 110 121,260 -4.7
01/11/2018
14.05
 233,740 14.32 14.61 13.71 0 160,910 -6.4
31/10/2018
14.32
 150,820 14.07 14.61 14.23 0 52,160 -2.1
30/10/2018
14.07
 219,910 14.04 14.64 14.04 0 0 0
29/10/2018
14.04
 219,160 14.57 14.61 13.96 0 0 0
26/10/2018
14.57
 109,070 14.97 15.04 14.57 0 9,900 -0.4
25/10/2018
14.97
 89,720 15.40 15.40 14.50 1,000 11,900 -0.5
24/10/2018
15.40
 51,520 15.65 15.75 15.40 20 5,410 -0.2
23/10/2018
15.65
 320,600 15.65 16.65 15.65 0 59,880 -2.6
22/10/2018
15.65
 105,110 15.57 16.11 15.61 0 0 0
19/10/2018
15.57
 89,550 15.72 15.75 15.40 0 0 0
18/10/2018
15.72
 318,840 15.04 15.93 14.86 0 0 0
17/10/2018
15.04
 67,070 14.97 15.20 14.72 0 0 0
16/10/2018
14.97
 40,970 14.54 15.22 14.57 0 0 0
15/10/2018
14.54
 42,920 14.54 14.68 14.54 8,000 150,000 -5.8
12/10/2018
14.54
 122,960 14.25 15.04 14.18 0 63,160 -2.6
11/10/2018
14.25
 91,370 14.86 14.86 14.04 0 30 -0.0
10/10/2018
14.86
 69,310 14.54 15.22 14.75 0 1,650 -0.1
09/10/2018
14.54
 85,500 14.50 14.86 14.50 40 9,210 -0.4
08/10/2018
14.50
 77,790 14.54 14.61 14.43 0 0 0
05/10/2018
14.54
 230,160 14.89 14.89 14.34 12,500 50,000 -1.5
04/10/2018
14.89
 114,450 14.68 15.22 14.88 350,000 413,560 -2.7
03/10/2018
14.68
 53,670 14.70 14.89 14.50 2,000 0 0.1
02/10/2018
14.70
 89,780 14.68 14.86 14.39 4,900 1,500 0.1
01/10/2018
14.68
 182,420 15.15 15.15 14.68 0 63,210 -2.6
28/09/2018
15.15
 164,700 15.36 15.57 15.15 14,640 0 0.6
27/09/2018
15.36
 212,640 15.40 16.33 15.25 0 0 0
26/09/2018
15.40
 236,890 16.18 16.47 15.40 510 77,890 -3.5
25/09/2018
16.18
 40,000 16.18 16.43 15.79 0 0 0
24/09/2018
16.18
 70,440 15.97 16.72 15.65 0 0 0
21/09/2018
15.97
 142,360 15.79 16.11 15.61 0 0 0
20/09/2018
15.79
 197,730 16.83 17.44 15.79 5,300 75,000 -3.2

Chính sách bảo mật | Điều khoản sử dụng |