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)
14/02/2023
33.46
 109,000 32.04 33.46 31.99 78,700 6,100 2.6
13/02/2023
32.04
 265,000 33.50 33.50 31.94 1,907 36,455 -1.2
10/02/2023
33.50
 137,500 33.96 33.96 33.14 600 5 0.0
09/02/2023
33.96
 66,000 33.92 34.33 33.23 1,000 1,600 -0.0
08/02/2023
33.92
 49,800 33.69 34.06 33.32 800 30,200 -1.1
07/02/2023
33.69
 136,600 34.33 34.61 33.50 11,300 13,900 -0.1
06/02/2023
34.33
 110,100 33.96 34.70 33.64 0 2,100 -0.1
03/02/2023
33.96
 100,100 33.83 34.38 33.78 19,100 0 0.7
02/02/2023
33.83
 151,000 34.15 34.15 33.41 27,100 500 1.0
01/02/2023
34.15
 188,000 35.43 35.62 34.15 7,200 1,900 0.2
31/01/2023
35.43
 91,600 35.52 35.62 34.88 5,100 0 0.2
30/01/2023
35.52
 95,600 35.34 35.62 34.88 3,000 500 0.1
27/01/2023
35.34
 158,600 34.84 35.43 34.70 26,500 0 1.0
19/01/2023
34.84
 126,200 34.79 35.29 34.47 8,000 20,100 -0.5
18/01/2023
34.79
 157,900 35.11 35.52 34.33 9,800 3,900 0.2
17/01/2023
35.11
 65,600 35.62 35.75 34.88 100 3,600 -0.1
16/01/2023
35.62
 82,700 35.43 35.80 34.42 900 9,800 -0.3
13/01/2023
35.43
 206,200 34.93 35.52 34.42 0 16,200 -0.6
12/01/2023
34.93
 115,500 33.60 35.62 33.60 1,000 900 0.0
11/01/2023
33.60
 197,800 34.06 34.06 33.60 4,400 45,400 -1.5
10/01/2023
34.06
 150,200 33.87 34.56 33.92 31,700 11,090 0.8
09/01/2023
33.87
 303,000 31.67 33.87 32.13 97,900 4,500 3.4
06/01/2023
31.67
 150,300 31.03 31.67 31.03 4,200 100 0.1
05/01/2023
31.03
 307,300 30.02 31.03 30.06 58,500 0 2.0
04/01/2023
30.02
 127,200 30.25 30.61 29.97 500 0 0.0
03/01/2023
30.25
 101,900 30.11 30.38 29.88 5,400 0 0.2
30/12/2022
30.11
 377,100 30.11 30.84 29.83 111,700 500 3.6
29/12/2022
30.11
 347,400 29.37 30.48 29.19 116,800 0 3.8
28/12/2022
29.37
 98,100 28.46 29.37 28.04 74,700 23,211 1.6
27/12/2022
28.46
 112,700 26.62 28.46 26.44 44,525 600 1.4
26/12/2022
26.62
 172,600 27.54 27.77 26.62 700 12,100 -0.3
23/12/2022
27.54
 162,200 27.58 28.41 26.67 24,000 11,000 0.4
22/12/2022
27.58
 173,200 29.19 29.37 27.58 400 60,000 -1.8
21/12/2022
29.19
 199,700 29.47 29.47 28.50 6,900 67,600 -1.9
20/12/2022
29.47
 297,200 29.37 29.88 28.91 22,700 7,500 0.5
19/12/2022
29.37
 280,500 29.33 29.79 29.01 29,200 20,000 0.3
16/12/2022
29.33
 209,000 29.65 29.65 28.91 5,000 1,600 0.1
15/12/2022
29.65
 200,400 30.11 30.15 29.42 0 21,100 -0.7
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/12/2022
30.11
 252,400 29.22 30.75 29.83 37,900 21,840 0.5
13/12/2022
29.21
 246,300 29.37 29.68 29.06 46,400 0 1.7
12/12/2022
29.37
 431,300 28.44 29.80 28.59 54,700 100 2.1
09/12/2022
28.44
 303,000 28.24 28.94 27.89 11,800 1,225 0.4
08/12/2022
28.24
 431,000 27.66 29.06 27.97 29,700 0 1.1
07/12/2022
27.66
 432,300 29.14 29.14 27.58 7,100 8,800 -0.1
06/12/2022
29.14
 866,400 29.06 29.91 28.36 139,100 109,475 1.1
05/12/2022
29.06
 469,400 29.45 29.99 28.75 52,700 8,800 1.6
02/12/2022
29.45
 383,200 29.68 29.68 28.83 3,300 900 0.1
01/12/2022
29.68
 970,400 29.53 30.69 29.29 7,000 49,624 -1.6
30/11/2022
29.53
 740,400 28.48 29.76 27.66 208,300 5,900 7.7
29/11/2022
28.48
 1,306,100 28.59 28.86 26.65 124,000 8,400 4.2
28/11/2022
28.59
 580,700 27.58 28.98 27.19 347,500 400 12.8
25/11/2022
27.58
 340,700 26.26 27.58 26.81 361,363 0 12.8
24/11/2022
26.26
 480,700 24.55 26.26 24.09 251,600 400 8.5
23/11/2022
24.55
 659,200 26.34 26.81 24.55 31,500 1,500 0.9
22/11/2022
26.34
 1,525,100 27.97 27.97 26.03 16,500 2,300 0.5
21/11/2022
27.97
 995,300 27.23 29.14 26.42 74,800 0 2.7
18/11/2022
27.23
 158,300 25.48 27.23 25.64 4,600 0 0.2
17/11/2022
25.48
 6,374,600 24.13 25.64 22.45 132,800 62,500 2.3
16/11/2022
24.13
 113,000 25.91 25.91 24.13 7,300 0 0.2
15/11/2022
25.91
 40,900 27.85 27.85 25.91 82,500 0 2.8
14/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2022
27.85
 23,100 30.30 30.30 27.85 11,310 0 0.4
11/11/2022
30.30
 21,100 32.57 32.57 30.30 4,100 0 0.2
10/11/2022
32.57
 75,200 34.98 34.98 32.57 6,700 0 0.3
09/11/2022
34.98
 292,000 37.59 37.90 34.98 4,000 50,000 -2.1
08/11/2022
37.59
 51,700 37.90 37.90 36.59 7,610 0 0.4
07/11/2022
37.90
 66,400 38.32 38.66 36.44 8,200 3,025 0.3
04/11/2022
38.32
 92,500 38.66 38.66 36.52 12,500 10,100 0.1
03/11/2022
38.66
 34,400 38.74 38.74 37.97 0 6,700 -0.3
02/11/2022
38.74
 65,000 38.32 39.05 37.97 2,500 12,200 -0.5
01/11/2022
38.32
 114,800 37.59 38.32 36.98 3,100 4,500 -0.1
31/10/2022
37.59
 93,500 38.28 38.36 35.71 8,000 300 0.4
28/10/2022
38.28
 143,500 38.36 38.36 37.90 1,725 400 0.1
27/10/2022
38.36
 221,100 39.12 39.12 37.44 700 0 0.0
26/10/2022
39.12
 146,200 39.89 39.89 37.59 1,100 0 0.1
25/10/2022
39.89
 201,200 40.66 40.66 37.90 36,800 0 1.8
24/10/2022
40.66
 145,200 41.04 41.04 38.20 16,400 200 0.8
21/10/2022
41.04
 130,100 41.96 41.96 40.27 3,700 4,400 -0.0
20/10/2022
41.96
 116,700 41.89 41.96 41.12 0 400 -0.0
19/10/2022
41.89
 44,200 41.66 42.58 41.35 7,100 3,200 0.2
18/10/2022
41.66
 65,000 41.35 42.19 40.74 2,900 200 0.1
17/10/2022
41.35
 50,600 41.81 42.12 40.43 4,900 17,800 -0.7
14/10/2022
41.81
 73,700 41.35 42.19 41.35 1,400 9,000 -0.4
13/10/2022
41.35
 97,200 41.35 41.35 40.43 0 400 -0.0
12/10/2022
41.35
 178,200 41.04 41.35 39.81 10,900 22,212 -0.6
11/10/2022
41.04
 196,200 42.19 42.19 40.43 19,300 600 1.0
10/10/2022
42.19
 310,600 42.19 42.96 39.97 5,000 0 0.3
07/10/2022
42.19
 257,200 43.50 43.80 40.74 93,000 500 5.1
06/10/2022
43.50
 99,900 43.73 44.42 42.96 2,900 900 0.1
05/10/2022
43.73
 65,300 43.57 44.03 42.50 2,600 0 0.1
04/10/2022
43.57
 97,000 44.26 44.42 42.58 4,800 0 0.3
03/10/2022
44.26
 71,600 44.34 44.49 42.81 800 6,600 -0.3
30/09/2022
44.34
 112,500 44.34 44.34 43.27 5,300 0 0.3
29/09/2022
44.34
 45,100 44.34 44.49 43.73 500 0 0.0
28/09/2022
44.34
 134,200 44.49 44.49 42.73 0 700 -0.0
27/09/2022
44.49
 51,600 44.42 45.18 44.42 0 18,200 -1.1
26/09/2022
44.42
 119,900 46.41 46.80 44.34 0 233 -0.0
23/09/2022
46.41
 20,300 46.41 46.72 46.03 300 0 0.0
22/09/2022
46.41
 62,000 46.41 46.95 45.26 400 3,100 -0.2
21/09/2022
46.41
 13,600 46.57 46.57 45.64 300 26 0.0
20/09/2022
46.57
 49,700 46.26 47.10 45.80 200 6,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |