CTCP Đông Hải Bến Tre (dhc)

36.95
-0.15
(-0.40%)
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
(2024-08-19) 		-1.40 -3.64% 1,915,100 -1,500 0.0
36.90
38.50
36.95
2 tháng
(2024-07-18) 		-2.60 -6.55% 5,226,500 -252,953 -9.1
36.60
39.70
36.95
3 tháng
(2024-06-18) 		-4.20 -10.17% 11,190,000 -377,999 -13.8
36.60
42.50
36.95
6 tháng
(2024-03-20) 		-5.56 -13.02% 38,395,900 -503,227 -15.5
36.60
43.29
36.95
12 tháng
(2023-09-22) 		-7.51 -16.83% 75,348,400 4,188,108 184.2
35.18
45.09
36.95
24 tháng
(2022-09-27) 		-7.39 -16.62% 132,164,600 5,718,260 236.5
24.13
45.99
36.95
36 tháng
(2021-10-04) 		-28.64 -43.56% 198,035,600 4,285,364 197.7
24.13
71.14
36.95
60 tháng
(2019-10-14) 		18.40 98.38% 396,767,500 5,331,808 421.3
17.05
71.14
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
36.95
 123,800 37.15 37.15 36.85 0 20,000 0
13/09/2024
37.10
 67,200 37.10 37.20 36.95 100 40,100 -1.5
12/09/2024
37.10
 59,600 37.30 37.35 37 3,700 20,000 -0.6
11/09/2024
37.20
 117,800 36.90 37.40 36.80 3,000 400 0.1
10/09/2024
36.90
 126,400 37.70 37.70 36.85 400 0 0.0
09/09/2024
37.40
 65,300 36.95 37.50 36.95 100 0 0.0
06/09/2024
37
 184,100 37.05 37.20 36.85 4,000 0 0.1
05/09/2024
37.05
 203,600 37.50 37.75 37.05 0 15,200 -0.6
04/09/2024
37.50
 96,800 38.05 38.05 37.50 2,000 1,500 0.0
30/08/2024
38.05
 98,000 37.95 38.05 37.70 31,500 6,400 1.0
29/08/2024
38.10
 202,800 38 38.10 37.55 45,300 9,600 1.4
28/08/2024
38.10
 115,200 38.15 38.20 37.85 4,300 200 0.2
27/08/2024
38.15
 77,400 38.25 38.30 38 1,700 2,200 -0.0
26/08/2024
38.30
 61,300 38.40 38.60 38.20 600 4,900 -0.2
23/08/2024
38.40
 62,000 38.45 38.45 38 5,600 9,900 -0.2
22/08/2024
38.45
 109,100 38.50 38.60 38 5,300 1,000 0.2
21/08/2024
38.50
 137,600 38.45 38.70 38.35 2,500 0 0.1
20/08/2024
38.45
 87,200 38.20 38.50 38.20 1,100 1,900 -0.0
19/08/2024
38.50
 43,700 38.80 38.80 38.40 600 0 0.0
16/08/2024
38.45
 162,900 37.90 38.50 37.90 36,600 1,800 1.3
15/08/2024
38
 98,200 38 38.35 37.50 57,100 3,000 2.0
14/08/2024
38
 81,500 37.90 38.50 37.90 28,200 0 1.1
13/08/2024
38
 68,800 38 38.10 37.70 3,200 0 0.1
12/08/2024
37.95
 155,200 37.90 37.95 37.30 72,900 0 2.8
09/08/2024
37.40
 83,600 36.95 37.60 36.95 0 1,900 -0.1
08/08/2024
36.90
 247,100 37.20 37.40 36.40 400 9,300 -0.3
07/08/2024
36.80
 44,400 36.60 37 36.60 0 1,900 -0.1
06/08/2024
36.60
 639,600 37.05 37.50 36 1,900 298,800 -10.8
05/08/2024
37.25
 376,700 38.15 38.15 36.50 5,000 85,400 -3.0
02/08/2024
38.20
 112,400 38.15 38.50 38 7,200 12,300 -0.2
01/08/2024
38.60
 153,400 39 39 38.20 3,600 0 0.1
31/07/2024
39.10
 162,400 38.50 39.10 38.45 22,900 300 0.9
30/07/2024
39.10
 52,800 39.25 39.25 38.80 400 1,200 -0.0
29/07/2024
38.75
 29,600 39 39.05 38.75 200 0 0.0
26/07/2024
38.70
 41,600 38.55 38.80 38.50 500 0 0.0
25/07/2024
38.55
 23,100 38.90 38.90 38.20 1,100 2,600 -0.1
24/07/2024
38.60
 130,200 38.40 38.80 38.05 1,100 1,806 -0.0
23/07/2024
38.50
 144,400 38.50 39 38.50 0 10,400 -0.4
22/07/2024
38.50
 230,700 39.10 39.50 38.35 4,800 400 0.2
19/07/2024
39.45
 83,300 39.70 39.70 39.10 12,940 300 0.5
18/07/2024
39.70
 189,500 39.60 39.70 39.05 1,503 81,590 -3.1
17/07/2024
39.70
 498,900 40.20 40.20 38.50 13,500 102,800 -3.5
16/07/2024
40.05
 286,000 40.40 40.85 40.05 11,200 101,000 -3.6
15/07/2024
40.50
 107,800 40.40 40.85 40.20 5,800 7,400 -0.1
12/07/2024
40.40
 126,300 41.10 41.10 39.40 9,800 4,719 0.2
11/07/2024
41
 294,500 40.75 41.45 40.75 0 0 0
10/07/2024
40.70
 351,300 40.65 41.50 40.20 31,600 32,867 -0.1
09/07/2024
40.40
 288,500 40.40 40.50 39.95 66,300 100,630 -1.4
08/07/2024
40.40
 268,500 40.50 40.50 39.90 31,500 104,100 -2.9
05/07/2024
40.55
 95,000 40.40 40.75 40.30 23,700 2,200 0.9
04/07/2024
40.45
 128,900 40.05 40.75 40 6,600 8,600 -0.1
03/07/2024
40.20
 56,300 40.45 40.50 39.95 3,300 200 0.1
02/07/2024
40.20
 104,300 40.35 40.40 39.90 1,100 14,000 -0.5
01/07/2024
40.20
 138,100 39.10 40.20 39.10 89,400 2,700 3.5
28/06/2024
39.10
 264,800 39.10 39.50 39 24,500 0 1.0
27/06/2024
39.20
 454,700 40.10 40.50 39 13,100 132,000 -4.7
26/06/2024
40.05
 175,600 40.85 40.85 39.85 3,000 500 0.1
25/06/2024
40.55
 183,800 40.30 40.55 40 2,800 0 0.1
24/06/2024
40.35
 489,600 42.40 42.40 40.35 17,400 62,400 -1.9
21/06/2024
42.40
 474,200 42.75 42.75 42.25 17,140 7,400 0.4
20/06/2024
42.25
 222,900 42.70 42.70 41.95 19,200 100 0.8
19/06/2024
42.50
 736,600 41.30 42.70 41.25 80,500 2,870 3.2
18/06/2024
41.30
 216,900 41 41.70 41 93,100 3,100 3.7
17/06/2024
40.90
 261,700 41.75 41.75 40.70 10,300 54,700 -1.8
14/06/2024
41.40
 314,600 41.55 42 41.20 156,600 1,800 6.4
13/06/2024
41.95
 407,200 41.90 42 41 0 0 0
12/06/2024
41.90
 625,400 41.50 41.95 40.40 99,700 99,800 0.0
11/06/2024
41.50
 521,500 42.30 42.50 41.35 21,600 3,200 0.8
10/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2024
42.30
 388,200 42.90 43 42 30,600 115,100 -3.6
07/06/2024
42.90
 378,300 42.80 43.10 42.26 81,700 2,200 3.5
06/06/2024
43.00
 501,200 43.00 43.19 42.51 205,600 3,900 8.8
05/06/2024
43.10
 1,195,800 41.87 43.19 41.48 676,800 0 29.6
04/06/2024
41.63
 571,400 41.78 41.83 41.24 162,900 18,500 6.1
03/06/2024
41.58
 652,800 42.51 42.51 41.53 83,700 148,700 -2.8
31/05/2024
41.73
 635,200 41.53 42.22 41.24 294,400 68,100 9.6
30/05/2024
41.43
 869,100 40.60 41.97 40.36 330,100 1,357 13.8
29/05/2024
40.65
 825,200 40.26 41.24 40.07 48,700 45,100 0.1
28/05/2024
40.21
 491,000 39.97 40.21 39.28 90,900 56,800 1.4
27/05/2024
39.68
 342,600 40.07 40.36 39.33 13,000 7,500 0.2
24/05/2024
39.97
 861,200 40.90 41.04 39.48 38,000 23,200 0.6
23/05/2024
41.04
 878,300 39.97 41.58 39.77 18,800 34,200 -0.7
22/05/2024
39.97
 769,300 39.58 40.85 39.53 25,600 43,000 -0.7
21/05/2024
39.53
 607,200 39.87 39.87 39.09 10,100 18,300 -0.3
20/05/2024
39.77
 496,500 40.11 40.60 39.72 30,500 136,600 -4.4
17/05/2024
39.97
 1,720,400 38.26 39.97 38.26 31,500 2,500 1.2
16/05/2024
38.26
 322,900 38.70 38.70 38.16 19,600 109,900 -3.5
15/05/2024
38.11
 449,500 37.97 38.55 37.87 22,100 1,200 0.8
14/05/2024
37.92
 146,100 37.33 37.92 37.33 2,600 100 0.1
13/05/2024
37.33
 776,100 38.36 38.36 37.23 8,900 134,600 -4.9
10/05/2024
38.11
 388,300 38.60 38.80 38.11 2,300 9,800 -0.3
09/05/2024
38.50
 626,200 38.50 39.68 38.36 3,400 35,300 -1.3
08/05/2024
38.11
 370,600 38.11 38.31 37.82 10,200 9,400 0.0
07/05/2024
38.06
 389,500 38.21 38.50 37.92 8,200 6,871 0.1
06/05/2024
38.11
 489,900 37.23 38.40 37.23 51,300 4,500 1.8
03/05/2024
37.18
 177,700 37.53 37.53 37.13 9,600 100 0.4
02/05/2024
37.13
 122,600 37.13 37.53 37.04 800 4,900 -0.2
26/04/2024
37.13
 403,400 37.48 37.48 36.74 1,600 282,700 -10.7
25/04/2024
37.48
 237,600 38.21 38.21 37.48 4,000 130,900 -4.9
24/04/2024
38.21
 44,600 37.92 38.40 37.82 5,400 2,000 0.1
23/04/2024
37.62
 80,400 37.82 37.82 37.18 500 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |