CTCP Đông Hải Bến Tre (dhc)

35.65
-0.10
(-0.28%)
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
(2024-10-09) 		-1.50 -4.03% 2,817,400 150,124 5.6
34.10
37.25
35.65
2 tháng
(2024-09-09) 		-1.65 -4.41% 5,065,900 -9,106 -0.3
34.10
37.60
35.65
3 tháng
(2024-08-12) 		-2.20 -5.80% 7,111,300 235,794 9.0
34.10
38.50
35.65
6 tháng
(2024-05-13) 		-1.58 -4.23% 31,828,300 1,050,038 48.3
34.10
43.10
35.65
12 tháng
(2023-11-14) 		-3.95 -9.95% 67,819,200 3,210,302 143.6
34.10
44.95
35.65
24 tháng
(2022-11-21) 		7.78 27.81% 126,123,600 5,480,346 226.6
24.55
45.99
35.65
36 tháng
(2021-11-24) 		-33.84 -48.63% 176,639,300 626,958 -145.7
24.13
69.96
35.65
60 tháng
(2019-12-05) 		13.24 58.85% 394,564,880 3,530,602 349.3
17.05
71.14
35.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2011
1.74
 66,620 1.82 1.82 1.74 0 0 0
19/08/2011
1.82
 22,500 1.74 1.82 1.65 0 0 0
18/08/2011
1.74
 59,100 1.80 1.82 1.72 1,000 0 0.0
17/08/2011
1.80
 28,560 1.80 1.80 1.72 0 0 0
16/08/2011
1.80
 21,000 1.89 1.89 1.80 1,000 0 0.0
15/08/2011
1.89
 4,100 1.85 1.89 1.76 0 0 0
12/08/2011
1.85
 6,010 1.76 1.85 1.76 0 0 0
11/08/2011
1.76
 210 1.78 1.78 1.76 0 0 0
10/08/2011
1.78
 22,030 1.72 1.78 1.70 0 0 0
09/08/2011
1.72
 43,850 1.80 1.80 1.72 0 0 0
08/08/2011
1.80
 39,330 1.89 1.89 1.80 130 0 0.0
05/08/2011
1.89
 50 1.85 1.89 1.89 0 0 0
04/08/2011
1.85
 780 1.85 1.85 1.85 0 0 0
03/08/2011
1.85
 99,260 1.87 1.87 1.78 0 32,500 -0.3
02/08/2011
1.87
 4,000 1.87 1.87 1.82 0 0 0
01/08/2011
1.87
 4,010 1.80 1.87 1.76 0 0 0
29/07/2011
1.80
 32,860 1.82 1.82 1.76 0 0 0
28/07/2011
1.82
 5,930 1.74 1.82 1.74 0 0 0
27/07/2011
1.74
 21,520 1.78 1.80 1.74 0 0 0
26/07/2011
1.78
 6,090 1.76 1.80 1.76 0 0 0
25/07/2011
1.76
 2,000 1.80 1.80 1.76 0 0 0
22/07/2011
1.80
 2,100 1.80 1.80 1.80 0 0 0
21/07/2011
1.80
 6,170 1.87 1.89 1.78 0 0 0
20/07/2011
1.87
 3,730 1.89 1.89 1.80 10 0 0.0
19/07/2011
1.89
 0 1.89 1.89 1.89 0 0 0
18/07/2011
1.89
 0 1.89 1.89 1.89 0 0 0
15/07/2011
1.89
 5,580 1.89 1.89 1.87 0 0 0
14/07/2011
1.89
 10 1.87 1.89 1.89 0 0 0
13/07/2011
1.87
 35,500 1.80 1.87 1.72 0 10 -0.0
12/07/2011
1.80
 28,210 1.89 1.93 1.80 0 0 0
11/07/2011
1.89
 0 1.89 1.89 1.89 0 0 0
08/07/2011
1.89
 23,810 1.91 1.91 1.89 0 0 0
07/07/2011
1.91
 3,200 1.91 1.91 1.91 0 0 0
06/07/2011
1.91
 10,400 1.91 1.91 1.91 0 0 0
05/07/2011
1.91
 1,840 1.91 1.97 1.89 500 0 0.0
04/07/2011
1.91
 21,550 1.93 1.93 1.91 0 0 0
01/07/2011
1.93
 1,470 1.99 1.99 1.91 0 0 0
30/06/2011
1.99
 30 1.95 2.01 1.97 0 0 0
29/06/2011
1.95
 7,080 1.95 1.95 1.91 50 0 0.0
28/06/2011
1.95
 16,610 1.99 1.99 1.91 0 0 0
27/06/2011
1.99
 31,860 1.99 1.99 1.91 0 0 0
24/06/2011
1.99
 5,630 1.95 1.99 1.91 0 0 0
23/06/2011
1.95
 0 1.95 1.95 1.95 0 0 0
22/06/2011
1.95
 5,480 1.91 1.95 1.87 0 0 0
21/06/2011
1.91
 5,900 1.87 1.91 1.85 0 0 0
20/06/2011
1.87
 12,970 1.91 1.91 1.87 0 0 0
17/06/2011
1.91
 3,020 1.97 2.01 1.91 220 0 0.0
16/06/2011
1.97
 2,910 2.01 2.01 1.93 0 0 0
15/06/2011
2.01
 101,550 2.12 2.12 2.01 0 0 0
14/06/2011
2.12
 12,090 2.12 2.16 2.12 0 0 0
13/06/2011
2.12
 3,010 2.10 2.12 2.12 0 0 0
10/06/2011
2.10
 7,910 2.06 2.10 2.06 0 0 0
09/06/2011
2.06
 880 2.04 2.06 2.01 0 0 0
08/06/2011
2.04
 7,320 2.08 2.08 2.04 0 0 0
07/06/2011
2.08
 4,500 2.01 2.10 2.01 0 0 0
06/06/2011
2.01
 810 2.01 2.01 1.95 0 0 0
03/06/2011
2.01
 8,430 1.97 2.06 1.95 80 0 0.0
02/06/2011
1.97
 35,220 1.89 1.97 1.89 0 0 0
01/06/2011
1.89
 22,970 1.80 1.89 1.72 0 0 0
31/05/2011
1.80
 17,150 1.87 1.87 1.78 0 0 0
30/05/2011
1.87
 48,900 1.93 1.93 1.85 0 0 0
27/05/2011
1.93
 12,910 1.91 1.93 1.87 0 0 0
26/05/2011
1.91
 6,220 1.82 1.91 1.74 50 0 0.0
25/05/2011: Cổ tức tiền mặt tỉ lệ: 9%
25/05/2011
1.82
 17,370 1.89 1.91 1.80 50 0 0.0
24/05/2011
1.89
 44,210 1.91 1.91 1.85 0 0 0
23/05/2011
1.91
 33,160 1.89 1.91 1.87 0 100 -0.0
20/05/2011
1.89
 25,030 1.85 1.89 1.83 100 0 0.0
19/05/2011
1.85
 33,920 1.85 1.93 1.83 0 0 0
18/05/2011
1.85
 15,110 1.93 1.93 1.83 750 0 0.0
17/05/2011
1.93
 41,250 1.95 1.95 1.91 200 0 0.0
16/05/2011
1.95
 10,830 1.95 1.98 1.93 0 0 0
13/05/2011
1.95
 60,910 1.98 1.98 1.93 0 0 0
12/05/2011
1.98
 560 1.96 1.98 1.95 0 0 0
11/05/2011
1.96
 31,300 1.98 1.98 1.95 0 0 0
10/05/2011
1.98
 7,770 1.93 2.02 1.95 0 0 0
09/05/2011
1.93
 4,700 1.96 1.96 1.93 0 0 0
06/05/2011
1.96
 4,050 1.93 1.98 1.93 0 0 0
05/05/2011
1.93
 18,740 1.93 1.93 1.87 0 0 0
04/05/2011
1.93
 26,430 1.96 1.96 1.93 0 0 0
29/04/2011
1.96
 21,160 1.93 1.96 1.93 3,200 0 0.0
28/04/2011
1.93
 12,240 1.96 2.00 1.93 0 0 0
27/04/2011
1.96
 31,450 1.93 1.96 1.93 0 0 0
26/04/2011
1.93
 19,120 1.93 1.93 1.91 0 0 0
25/04/2011
1.93
 8,600 1.93 1.93 1.87 1,630 0 0.0
22/04/2011
1.93
 29,080 1.96 1.96 1.93 0 0 0
21/04/2011
1.96
 19,510 1.95 1.96 1.93 0 0 0
20/04/2011
1.95
 17,630 1.96 2.00 1.93 700 0 0.0
19/04/2011
1.96
 78,110 2.04 2.04 1.96 18,610 0 0.2
18/04/2011
2.04
 430 2.04 2.04 2.02 4,000 0 0.0
15/04/2011
2.04
 4,510 2.06 2.08 2.04 2,590 0 0.0
14/04/2011
2.06
 14,190 2.08 2.08 2.04 0 0 0
13/04/2011
2.08
 520 2.06 2.08 2.02 0 0 0
08/04/2011
2.06
 26,100 2.06 2.08 2.06 0 0 0
07/04/2011
2.06
 52,060 2.04 2.10 2.04 0 0 0
06/04/2011
2.04
 22,290 2.06 2.08 2.04 0 0 0
05/04/2011
2.06
 26,230 2.06 2.06 2.06 0 0 0
04/04/2011
2.06
 26,590 2.08 2.08 2.06 0 0 0
01/04/2011
2.08
 13,420 2.12 2.12 2.08 0 0 0
31/03/2011
2.12
 1,250 2.08 2.12 2.12 0 0 0
30/03/2011
2.08
 10,390 2.12 2.12 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |