CTCP Đông Hải Bến Tre (dhc)

34.80
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
(2024-10-14) 		-1.85 -4.99% 2,734,000 173,426 6.4
34.10
37.05
34.80
2 tháng
(2024-09-16) 		-1.75 -4.74% 4,880,400 61,610 2.3
34.10
37.60
34.80
3 tháng
(2024-08-15) 		-2.80 -7.37% 7,056,600 149,010 5.7
34.10
38.50
34.80
6 tháng
(2024-05-17) 		-4.77 -11.93% 30,384,500 1,260,154 56.4
34.10
43.10
34.80
12 tháng
(2023-11-20) 		-3.88 -9.93% 67,255,700 3,208,818 143.4
34.10
44.95
34.80
24 tháng
(2022-11-24) 		8.94 34.03% 123,194,800 5,378,862 223.1
26.26
45.99
34.80
36 tháng
(2021-11-29) 		-33.72 -48.93% 175,714,100 78,374 -198.6
24.13
69.07
34.80
60 tháng
(2019-12-10) 		12.37 54.20% 394,110,270 3,621,648 353.0
17.05
71.14
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
11.61
 10,620 11.70 11.76 11.61 50 0 0.0
10/11/2016
11.70
 21,230 11.61 11.71 11.61 30 15,000 -0.6
09/11/2016
11.61
 22,110 11.64 11.64 11.00 40 0 0.0
08/11/2016
11.64
 12,500 11.64 11.64 11.61 5,000 1,250 0.1
07/11/2016
11.64
 3,580 11.58 11.65 11.49 70 0 0.0
04/11/2016
11.58
 5,160 11.67 11.67 11.18 30 0 0.0
03/11/2016
11.67
 29,860 11.76 11.84 11.27 10 0 0.0
02/11/2016
11.76
 77,360 11.64 11.91 11.42 20 7,000 -0.3
01/11/2016
11.64
 32,960 12.00 12.07 11.64 3,000 0 0.1
31/10/2016
12.00
 28,670 12.07 12.07 11.88 30 2,000 -0.1
28/10/2016
12.07
 8,290 12.07 12.22 11.97 5,560 0 0.2
27/10/2016
12.07
 31,610 12.07 12.10 11.33 3,920 0 0.2
26/10/2016
12.07
 18,850 11.94 12.10 11.96 1,610 0 0.1
25/10/2016
11.94
 20,460 11.91 12.07 11.91 5,130 0 0.2
24/10/2016
11.91
 20,630 12.19 12.19 11.88 30 0 0.0
21/10/2016
12.19
 26,900 12.10 12.25 11.91 0 0 0
20/10/2016
12.10
 30,740 12.16 12.34 12.00 30 4,000 -0.2
19/10/2016
12.16
 14,950 12.16 12.22 12.10 0 0 0
18/10/2016
12.16
 28,320 12.43 12.43 12.10 1,710 5,710 -0.2
17/10/2016
12.43
 142,450 12.37 12.43 12.22 86,050 0 3.4
14/10/2016
12.37
 57,440 12.16 12.37 12.16 9,000 110 0.4
13/10/2016
12.16
 186,190 12.07 12.31 11.91 98,920 96,000 0.1
12/10/2016
12.07
 58,110 12.16 12.16 11.91 32,090 0 1.3
11/10/2016
12.16
 156,230 12.04 12.22 11.91 133,020 0 5.2
10/10/2016
12.04
 94,420 12.07 12.22 11.87 10 0 0.0
07/10/2016
12.07
 168,390 11.85 12.07 11.68 151,080 1,050 5.8
06/10/2016
11.85
 192,840 11.87 11.88 11.64 0 0 0
05/10/2016
11.87
 220,290 11.67 11.91 11.49 26,060 0 1.0
04/10/2016
11.67
 401,100 11.39 11.76 11.30 400,000 0 15.2
03/10/2016
11.39
 237,680 10.92 11.49 10.94 41,910 0 1.6
30/09/2016
10.92
 44,450 10.78 10.94 10.74 0 0 0
29/09/2016
10.78
 96,500 10.78 10.95 10.69 0 0 0
28/09/2016
10.78
 47,510 10.97 10.97 10.78 5,000 0 0.2
27/09/2016
10.97
 38,440 11.00 11.00 10.78 50 0 0.0
26/09/2016
11.00
 78,340 11.00 11.00 10.78 3,200 0 0.1
23/09/2016
11.00
 22,190 11.00 11.13 10.87 10 0 0.0
22/09/2016
11.00
 95,530 10.90 11.03 10.90 0 0 0
21/09/2016
10.90
 416,360 10.57 11.00 10.54 10 40 -0.0
20/09/2016
10.57
 152,340 10.54 10.63 10.45 0 670 -0.0
19/09/2016
10.54
 40,150 10.36 10.54 10.36 0 20 -0.0
16/09/2016
10.36
 38,650 10.39 10.63 10.36 10,360 0 0.4
15/09/2016
10.39
 68,070 10.39 10.39 10.39 0 0 0
14/09/2016
10.39
 39,520 10.39 10.42 10.32 24,070 0 0.8
13/09/2016
10.39
 93,990 10.39 10.68 10.34 57,510 0 2.0
12/09/2016
10.39
 33,800 10.54 10.68 10.39 10,130 0 0.3
09/09/2016
10.54
 96,790 10.54 10.72 10.54 10,000 20 0.3
08/09/2016
10.54
 19,300 10.36 10.66 10.32 40 0 0.0
07/09/2016
10.36
 93,620 10.39 10.45 10.23 54,400 9,900 1.5
06/09/2016
10.39
 139,970 10.54 10.66 10.39 26,440 0 0.9
05/09/2016
10.54
 14,090 10.69 10.69 10.54 10 0 0.0
01/09/2016
10.69
 43,150 10.57 10.81 10.60 3,000 0 0.1
31/08/2016
10.57
 95,400 10.57 10.57 10.39 0 0 0
30/08/2016
10.57
 39,410 10.57 10.57 10.36 0 0 0
29/08/2016
10.57
 103,410 10.69 10.69 10.39 50 0 0.0
26/08/2016
10.69
 79,680 10.69 10.75 10.60 10 0 0.0
25/08/2016
10.69
 58,150 10.72 10.81 10.57 0 0 0
24/08/2016
10.72
 98,470 10.75 10.75 10.57 10 0 0.0
23/08/2016
10.75
 78,270 10.72 10.81 10.60 1,270 0 0.0
22/08/2016
10.72
 94,880 10.84 10.90 10.63 27,800 3,000 0.9
19/08/2016
10.84
 58,350 10.84 10.84 10.69 11,370 0 0.4
18/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/08/2016
10.84
 132,100 10.83 11.58 10.63 16,020 0 0.6
17/08/2016
10.83
 238,660 10.88 10.88 10.64 41,900 60,520 -0.7
16/08/2016
10.88
 202,420 10.97 10.97 10.88 59,430 20 2.4
15/08/2016
10.97
 116,640 10.99 10.99 10.91 39,740 0 1.6
12/08/2016
10.99
 96,760 10.99 11.02 10.88 58,120 0 2.4
11/08/2016
10.99
 114,090 10.97 11.02 10.94 41,670 0 1.7
10/08/2016
10.97
 53,750 10.97 10.97 10.86 25,170 1,040 1.0
09/08/2016
10.97
 147,680 10.86 10.97 10.83 90,180 60 3.6
08/08/2016
10.86
 216,420 10.56 10.91 10.53 114,180 0 4.6
05/08/2016
10.56
 37,310 10.56 10.61 10.56 22,940 0 0.9
04/08/2016
10.56
 84,270 10.56 10.56 10.42 22,750 0 0.9
03/08/2016
10.56
 71,700 10.64 10.64 10.34 24,410 0 0.9
02/08/2016
10.64
 112,510 10.64 10.64 10.42 25,000 49,580 -1.0
01/08/2016
10.64
 243,760 10.42 10.75 10.42 53,120 360 2.1
29/07/2016
10.42
 82,830 10.40 10.42 10.29 28,320 0 1.1
28/07/2016
10.40
 63,840 10.42 10.51 10.37 44,820 0 1.7
27/07/2016
10.42
 51,920 10.40 10.42 10.34 50,520 1,000 1.9
26/07/2016
10.40
 42,820 10.32 10.42 10.32 39,330 0 1.5
25/07/2016
10.32
 8,480 10.15 10.37 10.15 1,350 0 0.1
22/07/2016
10.15
 38,080 10.32 10.34 10.15 50 3,950 -0.1
21/07/2016
10.32
 36,030 10.34 10.40 10.29 4,190 24,300 -0.8
20/07/2016
10.34
 24,380 10.34 10.42 10.32 0 0 0
19/07/2016
10.34
 83,450 10.40 10.51 10.32 40 0 0.0
18/07/2016
10.40
 46,530 10.02 10.42 10.15 8,260 0 0.3
15/07/2016
10.02
 85,890 9.88 10.13 9.80 8,050 20,000 -0.4
14/07/2016
9.88
 107,660 10.32 10.34 9.88 7,900 27,000 -0.7
13/07/2016
10.32
 93,710 10.37 10.40 10.29 350 0 0.0
12/07/2016
10.37
 72,770 10.37 10.37 10.26 110 2,900 -0.1
11/07/2016
10.37
 116,440 10.51 10.51 10.23 100 0 0.0
08/07/2016
10.51
 44,180 10.51 10.59 10.42 0 0 0
07/07/2016
10.51
 87,520 10.45 10.56 10.45 0 0 0
06/07/2016
10.45
 79,550 10.56 10.56 10.34 100 200 -0.0
05/07/2016
10.56
 175,260 10.75 10.80 10.56 2,050 0 0.1
04/07/2016
10.75
 76,020 10.78 11.24 10.64 2,370 0 0.1
01/07/2016
10.78
 177,450 10.69 10.88 10.69 0 0 0
30/06/2016
10.69
 85,090 10.69 10.72 10.56 0 0 0
29/06/2016
10.69
 188,410 10.48 10.75 10.42 2,100 0 0.1
28/06/2016
10.48
 165,740 10.37 10.53 10.26 5,000 0 0.2
27/06/2016
10.37
 114,060 10.80 10.80 10.37 7,620 1,000 0.3
24/06/2016
10.80
 464,830 11.05 11.05 10.29 30,600 200 1.2

Chính sách bảo mật | Điều khoản sử dụng |