CTCP Đông Hải Bến Tre (dhc)

37.60
0.45
(1.21%)
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
(2024-08-20) 		-1.30 -3.38% 2,146,500 7,800 0.4
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-1.35 -3.51% 5,228,800 -175,606 -6.1
36.60
39.10
37.60
3 tháng
(2024-06-21) 		-5.25 -12.38% 10,288,700 -554,829 -21.2
36.60
42.40
37.60
6 tháng
(2024-03-25) 		-5.46 -12.81% 37,146,700 -244,127 -4.1
36.60
43.10
37.60
12 tháng
(2023-09-25) 		-4.60 -11.02% 75,116,800 4,200,608 184.7
35.18
45.09
37.60
24 tháng
(2022-09-30) 		-7.19 -16.22% 132,208,800 5,746,560 237.9
24.13
45.99
37.60
36 tháng
(2021-10-05) 		-30.81 -45.34% 194,989,100 3,774,064 152.2
24.13
71.14
37.60
60 tháng
(2019-10-16) 		18.40 98.08% 396,887,820 5,341,508 421.6
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)
28/01/2011
2.43
 36,200 2.39 2.43 2.35 0 0 0
27/01/2011
2.39
 6,750 2.39 2.41 2.37 0 0 0
26/01/2011
2.39
 28,410 2.41 2.41 2.37 0 0 0
25/01/2011
2.41
 41,520 2.43 2.43 2.39 0 0 0
24/01/2011
2.43
 90,910 2.41 2.47 2.41 62,000 0 0.8
21/01/2011
2.41
 66,530 2.39 2.43 2.39 0 0 0
20/01/2011
2.39
 54,460 2.43 2.45 2.39 0 0 0
19/01/2011
2.43
 141,920 2.41 2.43 2.41 0 0 0
18/01/2011
2.41
 27,650 2.41 2.47 2.41 0 0 0
17/01/2011
2.41
 54,790 2.35 2.43 2.37 0 0 0
14/01/2011
2.35
 47,510 2.35 2.37 2.35 0 0 0
13/01/2011
2.35
 13,960 2.35 2.39 2.33 0 0 0
12/01/2011
2.35
 34,530 2.33 2.39 2.31 12,100 0 0.1
11/01/2011
2.33
 50,090 2.37 2.39 2.31 0 0 0
10/01/2011
2.37
 12,980 2.41 2.41 2.33 0 0 0
07/01/2011
2.41
 29,220 2.37 2.41 2.37 5,000 0 0.1
06/01/2011
2.37
 58,090 2.39 2.41 2.37 0 0 0
05/01/2011
2.39
 27,500 2.37 2.39 2.37 0 0 0
04/01/2011
2.37
 16,730 2.41 2.43 2.37 0 0 0
31/12/2010
2.41
 9,800 2.39 2.45 2.39 0 0 0
30/12/2010
2.39
 30,200 2.37 2.41 2.33 0 0 0
29/12/2010
2.37
 14,520 2.33 2.39 2.33 0 0 0
28/12/2010
2.33
 18,330 2.33 2.41 2.33 0 0 0
27/12/2010
2.33
 18,280 2.33 2.39 2.31 0 0 0
24/12/2010
2.33
 41,470 2.35 2.37 2.31 0 0 0
23/12/2010
2.35
 19,180 2.45 2.48 2.35 0 0 0
22/12/2010
2.45
 45,250 2.39 2.50 2.41 14,000 0 0.2
21/12/2010
2.39
 61,270 2.39 2.39 2.35 7,370 0 0.1
20/12/2010
2.39
 40,440 2.33 2.43 2.37 0 0 0
17/12/2010
2.33
 103,600 2.41 2.43 2.33 0 0 0
16/12/2010
2.41
 37,920 2.43 2.45 2.35 0 0 0
15/12/2010
2.43
 114,450 2.39 2.50 2.41 0 0 0
14/12/2010
2.39
 173,370 2.50 2.50 2.39 0 0 0
13/12/2010
2.50
 82,620 2.48 2.60 2.50 0 0 0
10/12/2010
2.48
 71,070 2.45 2.50 2.45 0 0 0
09/12/2010
2.45
 43,090 2.47 2.48 2.43 0 0 0
08/12/2010
2.47
 242,990 2.58 2.58 2.47 0 0 0
07/12/2010
2.58
 242,580 2.66 2.66 2.56 0 0 0
06/12/2010
2.66
 155,430 2.60 2.70 2.58 0 0 0
03/12/2010
2.60
 71,700 2.56 2.66 2.54 0 0 0
02/12/2010
2.56
 118,740 2.45 2.56 2.43 0 0 0
01/12/2010
2.45
 80,770 2.45 2.45 2.39 0 0 0
30/11/2010
2.45
 187,930 2.33 2.45 2.43 0 0 0
29/11/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/11/2010
2.33
 75,900 2.23 2.33 2.27 0 0 0
26/11/2010
2.23
 81,220 2.22 2.25 2.20 0 0 0
25/11/2010
2.22
 79,980 2.18 2.25 2.20 0 0 0
24/11/2010
2.18
 41,320 2.12 2.18 2.09 0 0 0
23/11/2010
2.12
 38,950 2.09 2.16 2.05 0 0 0
22/11/2010
2.09
 40,060 2.11 2.11 2.05 0 0 0
19/11/2010
2.11
 90,450 2.14 2.20 2.07 0 0 0
18/11/2010
2.14
 196,010 2.05 2.14 2.07 0 0 0
17/11/2010
2.05
 66,990 1.96 2.05 1.98 0 0 0
16/11/2010
1.96
 109,550 2.01 2.03 1.94 0 0 0
15/11/2010
2.01
 198,580 2.09 2.09 2.00 0 0 0
12/11/2010
2.09
 237,420 2.18 2.18 2.09 0 0 0
11/11/2010
2.18
 145,030 2.22 2.22 2.18 0 0 0
10/11/2010
2.22
 75,910 2.18 2.22 2.18 0 0 0
09/11/2010
2.18
 142,460 2.27 2.27 2.16 0 0 0
08/11/2010
2.27
 205,600 2.29 2.29 2.20 0 0 0
05/11/2010
2.29
 285,840 2.27 2.31 2.25 0 0 0
04/11/2010
2.27
 26,910 2.27 2.31 2.27 0 0 0
03/11/2010
2.27
 51,580 2.31 2.31 2.27 0 0 0
02/11/2010
2.31
 98,430 2.27 2.31 2.25 0 0 0
01/11/2010
2.27
 84,780 2.25 2.27 2.23 0 0 0
29/10/2010
2.25
 31,940 2.29 2.31 2.23 0 0 0
28/10/2010
2.29
 58,470 2.27 2.31 2.27 0 0 0
27/10/2010
2.27
 139,910 2.27 2.36 2.27 0 0 0
26/10/2010
2.27
 32,140 2.18 2.27 2.25 0 0 0
25/10/2010
2.18
 48,370 2.18 2.20 2.14 0 0 0
22/10/2010
2.18
 34,720 2.18 2.20 2.16 0 0 0
21/10/2010
2.18
 31,450 2.20 2.23 2.18 0 0 0
20/10/2010
2.20
 137,440 2.29 2.29 2.20 0 0 0
19/10/2010
2.29
 114,230 2.34 2.34 2.27 0 5,000 -0.1
18/10/2010
2.34
 26,930 2.29 2.34 2.31 0 0 0
15/10/2010
2.29
 47,940 2.31 2.33 2.29 0 0 0
14/10/2010
2.31
 50,490 2.33 2.34 2.31 0 0 0
13/10/2010
2.33
 40,100 2.31 2.33 2.29 0 0 0
12/10/2010
2.31
 97,710 2.31 2.31 2.29 0 0 0
11/10/2010
2.31
 72,520 2.31 2.33 2.29 0 0 0
08/10/2010
2.31
 148,960 2.34 2.34 2.27 0 0 0
07/10/2010
2.34
 70,210 2.36 2.42 2.33 0 0 0
06/10/2010
2.36
 56,550 2.33 2.38 2.33 5,000 5,000 0.0
05/10/2010
2.33
 109,420 2.31 2.34 2.29 2,100 5,000 -0.0
04/10/2010
2.31
 218,700 2.40 2.40 2.31 3,100 5,000 -0.0
01/10/2010
2.40
 161,050 2.42 2.47 2.40 10 0 0.0
30/09/2010
2.42
 168,440 2.45 2.45 2.40 0 1,000 -0.0
29/09/2010
2.45
 302,590 2.45 2.47 2.44 0 0 0
28/09/2010
2.45
 118,870 2.44 2.49 2.44 0 0 0
27/09/2010
2.44
 112,400 2.47 2.51 2.44 0 0 0
24/09/2010
2.47
 91,120 2.38 2.47 2.38 0 0 0
23/09/2010
2.38
 198,020 2.45 2.47 2.36 30 0 0.0
22/09/2010
2.45
 93,740 2.45 2.51 2.44 0 0 0
21/09/2010
2.45
 81,370 2.55 2.56 2.45 0 0 0
20/09/2010
2.55
 109,580 2.53 2.64 2.55 0 0 0
17/09/2010
2.53
 493,230 2.42 2.53 2.45 0 3,000 -0.0
16/09/2010
2.42
 152,870 2.44 2.44 2.36 0 0 0
15/09/2010
2.44
 247,290 2.53 2.53 2.44 0 0 0
14/09/2010
2.53
 122,820 2.47 2.56 2.47 0 0 0
13/09/2010
2.47
 262,250 2.58 2.58 2.45 0 0 0
10/09/2010
2.58
 239,740 2.71 2.82 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |