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
(2024-10-15) 		-2.05 -5.56% 2,823,800 88,626 3.5
34.10
36.85
34.80
2 tháng
(2024-09-16) 		-2.15 -5.82% 5,051,000 -12,890 -0.3
34.10
37.60
34.80
3 tháng
(2024-08-16) 		-3.65 -9.49% 7,129,000 20,410 1.1
34.10
38.50
34.80
6 tháng
(2024-05-20) 		-4.97 -12.50% 28,834,700 1,156,654 52.7
34.10
43.10
34.80
12 tháng
(2023-11-20) 		-4.28 -10.96% 67,426,300 3,134,318 140.9
34.10
44.95
34.80
24 tháng
(2022-11-25) 		7.22 26.17% 122,884,700 5,053,162 212.0
26.62
45.99
34.80
36 tháng
(2021-11-30) 		-34.27 -49.62% 175,615,500 -105,126 -210.0
24.13
69.07
34.80
60 tháng
(2019-12-11) 		12.19 53.90% 394,088,390 3,574,308 351.7
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)
25/01/2016
8.04
 89,730 8.15 8.15 7.99 27,750 0 0.8
22/01/2016
8.15
 39,190 8.23 8.23 7.85 0 0 0
21/01/2016
8.23
 61,520 8.04 8.26 8.07 0 4,000 -0.1
20/01/2016
8.04
 7,270 7.91 8.04 7.82 10 0 0.0
19/01/2016
7.91
 84,490 7.91 7.99 7.80 54,000 0 1.6
18/01/2016
7.91
 58,170 7.99 7.99 7.61 22,660 0 0.7
15/01/2016
7.99
 42,330 8.01 8.01 7.91 24,910 0 0.7
14/01/2016
8.01
 70,440 8.01 8.01 7.85 20,000 0 0.6
13/01/2016
8.01
 77,360 7.93 8.07 7.93 31,820 500 0.9
12/01/2016
7.93
 72,520 7.69 7.93 7.77 12,340 0 0.4
11/01/2016
7.69
 74,990 7.66 7.80 7.66 0 0 0
08/01/2016
7.66
 19,600 7.64 7.66 7.66 0 0 0
07/01/2016
7.64
 12,800 7.77 8.01 7.64 120 0 0.0
06/01/2016
7.77
 62,250 7.61 7.80 7.69 7,000 0 0.2
05/01/2016
7.61
 59,030 7.58 7.61 7.55 54,350 0 1.5
04/01/2016
7.58
 59,870 7.61 7.80 7.53 850 0 0.0
31/12/2015
7.61
 204,630 7.36 7.61 7.36 130,000 0 3.6
30/12/2015
7.36
 24,430 7.50 7.53 7.36 20 0 0.0
29/12/2015
7.50
 25,160 7.55 7.55 7.50 0 0 0
28/12/2015
7.55
 245,220 7.58 7.61 7.55 0 0 0
25/12/2015
7.58
 98,740 7.72 7.72 7.53 0 0 0
24/12/2015
7.72
 52,100 7.45 7.72 7.42 0 2,550 -0.1
23/12/2015
7.45
 40,440 7.36 7.58 7.31 3,510 11,000 -0.2
22/12/2015
7.36
 165,120 7.31 7.36 7.31 0 0 0
21/12/2015
7.31
 150,810 7.26 7.31 7.23 0 0 0
18/12/2015
7.26
 84,230 7.28 7.31 7.26 0 34,370 -0.9
17/12/2015
7.28
 46,660 7.28 7.31 7.28 0 6,470 -0.2
16/12/2015
7.28
 68,360 7.28 7.42 7.07 150 29,260 -0.8
15/12/2015
7.28
 170,560 7.26 7.39 7.12 30 31,650 -0.8
14/12/2015
7.26
 39,310 7.31 7.31 7.17 0 0 0
11/12/2015
7.31
 27,430 7.39 7.39 7.20 20 0 0.0
10/12/2015
7.39
 66,530 7.39 7.39 7.20 190 20,000 -0.5
09/12/2015
7.39
 43,440 7.34 7.39 7.09 8,740 0 0.2
08/12/2015
7.34
 25,270 7.31 7.45 6.99 20 0 0.0
07/12/2015
7.31
 34,280 7.36 7.64 7.28 0 0 0
04/12/2015
7.36
 73,530 7.34 7.58 7.36 20 0 0.0
03/12/2015
7.34
 28,410 7.61 7.61 7.34 10 0 0.0
02/12/2015
7.61
 32,920 7.61 7.69 7.61 0 0 0
01/12/2015
7.61
 68,590 7.72 7.72 7.61 800 0 0.0
30/11/2015
7.72
 20,070 7.69 7.74 7.61 0 0 0
27/11/2015
7.69
 3,100 7.74 7.74 7.69 0 0 0
26/11/2015
7.74
 130,620 7.74 7.77 7.66 100,000 2,220 2.8
25/11/2015
7.74
 11,010 7.77 7.80 7.69 4,010 0 0.1
24/11/2015
7.77
 36,540 7.80 7.80 7.66 15,660 10 0.4
23/11/2015
7.80
 22,890 7.80 7.93 7.69 13,800 0 0.4
20/11/2015
7.80
 20,340 7.69 7.80 7.69 2,020 0 0.1
19/11/2015
7.69
 41,950 7.69 7.80 7.69 30 0 0.0
18/11/2015
7.69
 3,550 7.61 7.69 7.58 40 0 0.0
17/11/2015
7.61
 11,600 7.72 7.72 7.55 320 0 0.0
16/11/2015
7.72
 6,960 7.69 7.72 7.58 0 0 0
13/11/2015
7.69
 39,350 7.55 7.72 7.58 20 0 0.0
12/11/2015
7.55
 4,730 7.55 7.64 7.55 100 0 0.0
11/11/2015
7.55
 71,020 7.26 7.72 7.28 21,210 0 0.6
10/11/2015
7.26
 15,840 7.42 7.42 7.26 0 0 0
09/11/2015
7.42
 50,580 7.45 7.47 7.23 390 0 0.0
06/11/2015
7.45
 19,790 7.45 7.58 7.39 0 0 0
05/11/2015
7.45
 48,790 7.26 7.45 7.26 10 0 0.0
04/11/2015
7.26
 103,960 7.23 7.45 7.17 2,650 0 0.1
03/11/2015
7.23
 76,300 6.96 7.23 6.99 1,380 0 0.0
02/11/2015
6.96
 34,710 7.07 7.15 6.96 10 0 0.0
30/10/2015
7.07
 13,770 6.93 7.07 6.96 3,770 0 0.1
29/10/2015
6.93
 21,680 7.01 7.04 6.93 6,100 0 0.2
28/10/2015
7.01
 15,330 7.01 7.01 6.93 2,100 0 0.1
27/10/2015
7.01
 28,330 6.93 7.07 6.93 2,020 0 0.1
26/10/2015
6.93
 34,860 7.01 7.01 6.93 0 0 0
23/10/2015
7.01
 2,470 7.01 7.12 6.99 0 0 0
22/10/2015
7.01
 46,550 7.07 7.15 7.01 20,000 0 0.5
21/10/2015
7.07
 113,270 6.85 7.07 6.96 45,000 0 1.2
20/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2015
6.85
 80,640 6.80 7.07 6.71 2,050 0 0.1
19/10/2015
6.80
 145,360 6.72 6.90 6.72 350 0 0.0
16/10/2015
6.72
 62,400 6.69 6.77 6.69 5,000 0 0.1
15/10/2015
6.69
 19,330 6.67 6.69 6.67 0 0 0
14/10/2015
6.67
 22,130 6.61 6.67 6.64 0 0 0
13/10/2015
6.61
 67,030 6.67 6.77 6.61 0 0 0
12/10/2015
6.67
 42,120 6.59 6.80 6.61 0 0 0
09/10/2015
6.59
 67,710 6.69 6.72 6.59 0 0 0
08/10/2015
6.69
 97,430 6.64 6.74 6.61 0 50,830 -1.3
07/10/2015
6.64
 148,730 6.59 6.72 6.59 0 26,610 -0.7
06/10/2015
6.59
 150,860 6.48 6.67 6.51 0 24,420 -0.6
05/10/2015
6.48
 30,230 6.48 6.51 6.46 2,500 0 0.1
02/10/2015
6.48
 27,590 6.43 6.64 6.43 0 0 0
01/10/2015
6.43
 17,230 6.51 6.51 6.38 0 4,500 -0.1
30/09/2015
6.51
 5,230 6.51 6.54 6.48 0 0 0
29/09/2015
6.51
 20,330 6.48 6.56 6.41 0 0 0
28/09/2015
6.48
 4,090 6.51 6.51 6.41 0 0 0
25/09/2015
6.51
 29,880 6.33 6.51 6.35 0 7,000 -0.2
24/09/2015
6.33
 29,160 6.28 6.35 6.30 0 0 0
23/09/2015
6.28
 61,120 6.30 6.30 6.25 0 32,000 -0.8
22/09/2015
6.30
 46,450 6.33 6.33 6.25 0 0 0
21/09/2015
6.33
 35,030 6.33 6.33 6.01 0 0 0
18/09/2015
6.33
 42,240 6.25 6.33 6.17 1,360 0 0.0
17/09/2015
6.25
 32,670 6.22 6.25 6.12 0 0 0
16/09/2015
6.22
 8,710 6.22 6.35 6.01 680 0 0.0
15/09/2015
6.22
 12,280 6.17 6.35 5.99 140 0 0.0
14/09/2015
6.17
 127,500 6.12 6.17 6.01 0 0 0
11/09/2015
6.12
 100 6.20 6.20 6.12 0 0 0
10/09/2015
6.20
 5,860 6.22 6.22 5.99 10 0 0.0
09/09/2015
6.22
 6,110 6.12 6.22 6.12 10 0 0.0
08/09/2015
6.12
 20 5.99 6.12 6.12 0 0 0
07/09/2015
5.99
 33,030 5.99 5.99 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |