CTCP Đông Hải Bến Tre (dhc)

34.50
-0.10
(-0.29%)
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)
11/11/2014
5.52
 1,089,670 5.48 5.68 5.45 1,000 0 0.0
10/11/2014
5.48
 360,510 5.34 5.52 5.34 8,000 0 0.2
07/11/2014
5.34
 225,300 5.30 5.34 5.21 307,000 30,610 6.6
06/11/2014
5.30
 210,990 5.30 5.32 5.21 15,000 0 0.3
05/11/2014
5.30
 466,280 5.09 5.32 5.18 81,790 0 1.9
04/11/2014
5.09
 684,450 4.82 5.14 4.82 1,480 0 0.0
03/11/2014
4.82
 267,220 4.69 4.93 4.69 0 0 0
31/10/2014
4.69
 94,570 4.60 4.69 4.55 0 2,000 -0.0
30/10/2014
4.60
 48,110 4.60 4.60 4.53 0 0 0
29/10/2014
4.60
 32,850 4.51 4.60 4.53 0 0 0
28/10/2014
4.51
 81,610 4.51 4.62 4.46 0 0 0
27/10/2014
4.51
 26,600 4.64 4.64 4.51 0 0 0
24/10/2014
4.64
 137,160 4.64 4.64 4.55 100,690 0 2.1
23/10/2014
4.64
 188,780 4.66 4.69 4.55 13,730 0 0.3
22/10/2014
4.66
 22,480 4.64 4.71 4.62 0 0 0
21/10/2014
4.64
 56,320 4.62 4.71 4.60 1,000 0 0.0
20/10/2014
4.62
 98,960 4.66 4.66 4.60 2,000 3,000 -0.0
17/10/2014
4.66
 72,490 4.73 4.73 4.55 19,360 0 0.4
16/10/2014
4.73
 111,100 4.78 4.78 4.60 39,370 0 0.8
15/10/2014
4.78
 146,400 4.60 4.80 4.66 45,720 0 1.0
14/10/2014
4.60
 293,000 4.84 4.89 4.60 0 3,500 -0.1
13/10/2014
4.84
 337,670 4.84 4.89 4.78 90 6,000 -0.1
10/10/2014
4.84
 292,540 4.91 4.91 4.84 102,600 0 2.2
09/10/2014
4.91
 142,970 4.89 4.96 4.84 65,900 0 1.4
08/10/2014
4.89
 263,020 4.78 4.91 4.78 106,000 0 2.3
07/10/2014
4.78
 54,650 4.73 4.80 4.71 0 0 0
06/10/2014
4.73
 79,610 4.82 4.82 4.69 0 2,000 -0.0
03/10/2014
4.82
 235,920 4.82 4.82 4.73 98,740 1,000 2.1
02/10/2014
4.82
 112,190 4.84 4.89 4.71 0 1,100 -0.0
01/10/2014
4.84
 127,200 4.78 4.89 4.82 0 0 0
30/09/2014
4.78
 202,100 4.66 4.96 4.66 1,000 0 0.0
29/09/2014
4.66
 63,080 4.71 4.71 4.66 0 0 0
26/09/2014
4.71
 161,200 4.78 4.80 4.71 2,000 0 0.0
25/09/2014
4.78
 255,310 4.73 4.78 4.66 0 0 0
24/09/2014
4.73
 213,520 4.62 4.75 4.60 69,060 0 1.4
23/09/2014
4.62
 80,590 4.62 4.66 4.60 25,070 0 0.5
22/09/2014
4.62
 78,560 4.55 4.73 4.62 700 0 0.0
19/09/2014
4.55
 113,420 4.51 4.66 4.46 0 0 0
18/09/2014
4.51
 489,730 4.55 4.73 4.51 10 45,000 -0.9
17/09/2014
4.55
 185,480 4.64 4.69 4.53 0 20,010 -0.4
16/09/2014
4.64
 111,530 4.75 4.78 4.48 0 5,030 -0.1
15/09/2014
4.75
 385,620 4.46 4.75 4.51 900 81,000 -1.7
12/09/2014
4.46
 206,470 4.42 4.48 4.37 0 0 0
11/09/2014
4.42
 78,720 4.33 4.51 4.33 30,000 30,000 0
10/09/2014
4.33
 131,190 4.17 4.39 4.17 0 0 0
09/09/2014
4.17
 210,480 4.33 4.39 4.12 0 0 0
08/09/2014
4.33
 212,420 4.39 4.48 4.28 0 0 0
05/09/2014
4.39
 209,000 4.26 4.46 4.26 1,050 0 0.0
04/09/2014
4.26
 309,560 4.12 4.33 4.12 1,530 0 0.0
03/09/2014
4.12
 72,790 4.08 4.12 4.06 0 0 0
29/08/2014
4.08
 106,580 4.06 4.12 4.06 0 1,500 -0.0
28/08/2014
4.06
 155,980 4.10 4.19 4.03 0 0 0
27/08/2014
4.10
 250,300 4.17 4.21 4.01 65,620 0 1.2
26/08/2014
4.17
 156,310 3.99 4.19 3.94 55,880 0 1.0
25/08/2014
3.99
 278,070 3.83 4.08 3.83 125,100 0 2.2
22/08/2014
3.83
 57,040 3.83 3.90 3.83 0 0 0
21/08/2014
3.83
 478,840 3.70 3.94 3.74 103,000 100,100 0.0
20/08/2014
3.70
 100,240 3.67 3.70 3.63 8,000 0 0.1
19/08/2014
3.67
 117,140 3.67 3.67 3.63 10 0 0.0
18/08/2014
3.67
 115,290 3.70 3.70 3.63 14,000 0 0.2
15/08/2014
3.70
 34,030 3.67 3.70 3.65 100 0 0.0
14/08/2014
3.67
 60,470 3.65 3.67 3.63 0 0 0
13/08/2014
3.65
 88,530 3.70 3.72 3.65 0 0 0
12/08/2014
3.70
 77,710 3.79 3.81 3.65 0 0 0
11/08/2014
3.79
 41,330 3.72 3.79 3.65 260 0 0.0
08/08/2014
3.72
 96,230 3.72 3.74 3.70 0 0 0
07/08/2014
3.72
 89,730 3.65 3.72 3.52 0 0 0
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/08/2014
3.65
 100,090 3.61 3.72 3.61 223,800 218,400 0.1
05/08/2014
3.61
 297,360 3.50 3.61 3.52 34,000 0 0.6
04/08/2014
3.50
 55,970 3.50 3.54 3.44 9,600 0 0.2
01/08/2014
3.50
 59,420 3.46 3.50 3.41 200 0 0.0
31/07/2014
3.46
 34,130 3.41 3.50 3.39 2,100 0 0.0
30/07/2014
3.41
 43,040 3.41 3.50 3.41 1,600 0 0.0
29/07/2014
3.41
 46,540 3.44 3.48 3.41 0 0 0
28/07/2014
3.44
 130,500 3.56 3.56 3.37 10,100 0 0.2
25/07/2014
3.56
 97,250 3.58 3.61 3.48 0 0 0
24/07/2014
3.58
 43,980 3.52 3.61 3.54 0 0 0
23/07/2014
3.52
 281,090 3.41 3.58 3.44 0 0 0
22/07/2014
3.41
 61,090 3.39 3.46 3.41 0 0 0
21/07/2014
3.39
 91,940 3.39 3.48 3.37 1,050 0 0.0
18/07/2014
3.39
 44,670 3.39 3.41 3.35 0 0 0
17/07/2014
3.39
 70,760 3.33 3.39 3.33 0 0 0
16/07/2014
3.33
 102,550 3.44 3.46 3.33 0 0 0
15/07/2014
3.44
 176,730 3.35 3.46 3.31 50 0 0.0
14/07/2014
3.35
 34,720 3.29 3.35 3.29 20 0 0.0
11/07/2014
3.29
 17,300 3.31 3.39 3.22 30 0 0.0
10/07/2014
3.31
 146,180 3.33 3.37 3.20 18,650 0 0.3
09/07/2014
3.33
 56,960 3.37 3.39 3.33 0 0 0
08/07/2014
3.37
 190,900 3.37 3.44 3.33 71,000 0 1.1
07/07/2014
3.37
 156,290 3.27 3.48 3.27 590 0 0.0
04/07/2014
3.27
 141,530 3.16 3.31 3.16 29,000 0 0.4
03/07/2014
3.16
 128,780 3.14 3.16 3.12 170 0 0.0
02/07/2014
3.14
 63,450 3.12 3.14 3.10 0 0 0
01/07/2014
3.12
 16,340 3.12 3.18 3.10 0 0 0
30/06/2014
3.12
 222,590 3.08 3.18 3.05 35,020 0 0.5
27/06/2014
3.08
 109,620 3.03 3.10 3.03 0 0 0
26/06/2014
3.03
 83,780 3.08 3.08 3.03 0 0 0
25/06/2014
3.08
 30,650 3.03 3.14 3.03 200 0 0.0
24/06/2014
3.03
 7,050 3.03 3.10 2.99 10 0 0.0
23/06/2014
3.03
 12,170 3.03 3.10 2.99 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |