CTCP Đông Hải Bến Tre (dhc)

37.60
0
(0%)
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)
08/02/2021
38.58
 145,500 39.87 39.93 38.40 7,100 10,400 -0.2
05/02/2021
39.87
 363,200 38.99 39.87 38.11 100,800 3,000 6.6
04/02/2021
38.99
 206,100 38.87 39.46 38.40 200 4,500 -0.3
03/02/2021
38.87
 342,400 37.52 39.11 37.52 50,000 14,600 2.3
02/02/2021
37.52
 284,800 36.06 37.52 35.65 137,400 52,000 5.4
01/02/2021
36.06
 204,700 35.41 36.94 35.76 27,600 14,500 0.8
29/01/2021
35.41
 121,000 33.54 35.82 32.83 8,800 15,600 -0.4
28/01/2021
33.54
 890,900 36.06 36.06 33.54 103,200 4,400 5.7
27/01/2021
36.06
 225,400 37.64 37.64 36.06 59,900 16,400 2.7
26/01/2021
37.64
 143,200 38.64 38.64 37.58 100 11,900 -0.8
25/01/2021
38.64
 366,900 39.11 39.17 37.99 300 16,700 -1.1
22/01/2021
39.11
 604,500 39.40 39.52 38.11 102,800 108,500 -0.4
21/01/2021
39.40
 359,600 38.40 39.40 38.40 46,500 118,600 -4.8
20/01/2021
38.40
 309,800 38.40 38.40 35.94 13,900 51,100 -2.3
19/01/2021
38.40
 446,800 40.05 40.05 37.35 12,500 7,300 0.3
18/01/2021
40.05
 234,700 40.10 40.22 38.70 15,500 3,700 0.8
15/01/2021
40.10
 1,156,200 37.52 40.10 37.52 185,800 4,100 12.3
14/01/2021
37.52
 348,300 37.41 37.64 37.23 85,100 12,000 4.7
13/01/2021
37.41
 545,100 37.88 38.11 37.41 4,200 0 0.3
12/01/2021
37.88
 496,300 37.58 37.88 36.88 3,800 9,600 -0.4
11/01/2021
37.58
 684,200 37.52 37.88 37.35 81,100 81,800 -0.0
08/01/2021
37.52
 268,600 37.52 38.70 37.47 80,500 51,700 1.9
07/01/2021
37.52
 581,400 35.76 37.82 35.76 125,000 89,000 2.3
06/01/2021
35.76
 366,600 35.71 36.00 35.41 124,700 60,600 3.9
05/01/2021
35.71
 151,200 35.76 35.88 35.53 6,600 17,800 -0.7
04/01/2021
35.76
 246,700 35.71 35.88 35.18 49,900 42,200 0.5
31/12/2020
35.71
 429,900 34.42 36.35 34.42 6,050 86,590 -4.8
30/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2020
34.42
 141,890 34.01 35.18 34.36 6,830 9,220 -0.1
29/12/2020
34.01
 386,900 33.95 34.52 33.95 33,950 56,940 -1.4
28/12/2020
33.95
 492,160 34.35 34.57 33.95 8,720 78,520 -4.2
25/12/2020
34.35
 635,250 33.89 34.57 33.84 50 132,950 -8.0
24/12/2020
33.89
 203,640 34.29 34.57 33.50 100 36,420 -2.2
23/12/2020
34.29
 180,410 34.86 35.42 34.01 60 24,540 -1.5
22/12/2020
34.86
 608,040 33.72 34.97 33.72 1,000 218,130 -12.9
21/12/2020
33.72
 174,890 33.67 34.12 33.67 100 14,370 -0.8
18/12/2020
33.67
 255,270 33.67 33.95 33.50 690 27,300 -1.6
17/12/2020
33.67
 589,460 34.46 34.46 33.44 5,280 242,220 -14.1
16/12/2020
34.46
 553,570 34.40 34.46 34.12 760 4,680 -0.2
15/12/2020
34.40
 236,100 34.46 34.52 34.29 290 41,620 -2.5
14/12/2020
34.46
 437,780 34.52 34.74 34.23 700 130,190 -7.9
11/12/2020
34.52
 392,030 34.06 34.86 33.89 1,100 127,260 -7.7
10/12/2020
34.06
 320,220 33.89 34.29 33.89 5,550 11,920 -0.4
09/12/2020
33.89
 220,460 34.23 34.46 33.89 40 48,950 -2.9
08/12/2020
34.23
 165,600 33.95 34.23 33.44 13,920 15,320 -0.1
07/12/2020
33.95
 317,800 35.37 35.37 33.21 35,890 18,910 1.0
04/12/2020
35.37
 314,130 33.10 35.37 32.87 1,130 21,220 -1.2
03/12/2020
33.10
 261,240 33.16 33.16 32.87 24,180 11,530 0.7
02/12/2020
33.16
 464,400 33.44 33.44 32.87 8,220 44,880 -2.1
01/12/2020
33.44
 311,660 33.50 33.61 32.59 10,150 10,950 -0.0
30/11/2020
33.50
 542,430 33.10 34.01 32.99 945,020 103,970 50.1
27/11/2020
33.10
 443,400 32.93 33.44 32.59 6,060 92,530 -5.1
26/11/2020
32.93
 810,430 31.74 32.93 31.74 3,750 3,930 -0.0
25/11/2020
31.74
 492,000 30.89 31.91 31.12 50,030 2,390 2.7
24/11/2020
30.89
 273,590 30.72 31.12 30.38 31,500 8,830 1.2
23/11/2020
30.72
 548,420 29.87 30.89 29.93 30,050 0 1.6
20/11/2020
29.87
 409,410 29.76 29.87 29.30 0 1,340 -0.1
19/11/2020
29.76
 442,190 29.76 29.93 29.19 3,020 12,220 -0.5
18/11/2020
29.76
 315,170 29.76 29.93 29.19 6,700 10,830 -0.2
17/11/2020
29.76
 557,960 29.19 29.76 29.13 5,000 10 0.3
16/11/2020
29.19
 443,290 29.42 29.70 29.08 4,680 17,790 -0.7
13/11/2020
29.42
 335,750 29.19 29.53 29.19 3,260 7,100 -0.2
12/11/2020
29.19
 477,130 28.74 29.30 28.91 1,700 10,360 -0.4
11/11/2020
28.74
 962,370 27.86 28.74 27.86 200 20,810 -1.0
10/11/2020
27.86
 240,140 27.86 28.17 27.86 10,200 6,070 0.2
09/11/2020
27.86
 278,460 27.20 27.94 27.20 200 5,190 -0.2
06/11/2020
27.20
 178,600 27.15 27.43 27.12 3,700 6,210 -0.1
05/11/2020
27.15
 449,240 27.49 27.60 27.15 17,550 5,390 0.6
04/11/2020
27.49
 418,810 27.26 27.77 27.49 10,020 24,990 -0.7
03/11/2020
27.26
 594,890 26.69 27.43 26.75 1,860 15,000 -0.6
02/11/2020
26.69
 363,290 26.30 26.92 26.13 13,270 11,280 0.1
30/10/2020
26.30
 245,980 26.16 26.47 26.07 2,450 34,790 -1.5
29/10/2020
26.16
 464,200 26.07 26.30 25.67 15,470 8,810 0.3
28/10/2020
26.07
 1,159,330 26.92 26.92 26.07 12,500 45,290 -1.5
27/10/2020
26.92
 327,830 27.32 27.32 26.92 2,500 0 0.1
26/10/2020
27.32
 404,730 27.66 27.71 27.20 310 1,090 -0.0
23/10/2020
27.66
 1,276,810 26.41 27.66 26.52 30,220 89,610 -2.9
22/10/2020
26.41
 403,400 26.07 26.41 25.96 0 12,440 -0.6
21/10/2020
26.07
 564,930 26.16 26.41 26.07 0 7,730 -0.4
20/10/2020
26.16
 416,110 25.62 26.16 25.62 55,000 44,720 0.5
19/10/2020
25.62
 165,240 25.67 25.79 25.56 5,000 12,320 -0.3
16/10/2020
25.67
 319,830 25.50 25.93 25.36 10,230 38,000 -1.3
15/10/2020
25.50
 214,490 25.79 25.90 25.50 8,410 41,670 -1.5
14/10/2020
25.79
 173,200 25.82 25.90 25.73 570 18,190 -0.8
13/10/2020
25.82
 295,470 25.82 25.84 25.53 38,390 16,930 1.0
12/10/2020
25.82
 405,500 25.90 26.07 25.67 16,620 27,680 -0.5
09/10/2020
25.90
 449,460 25.96 26.07 25.73 1,500 30,410 -1.3
08/10/2020
25.96
 214,300 25.96 26.13 25.65 3,800 32,900 -1.3
07/10/2020
25.96
 416,440 26.07 26.18 25.65 6,000 11,130 -0.2
06/10/2020
26.07
 924,850 25.70 26.33 25.73 18,050 48,830 -1.4
05/10/2020
25.70
 471,120 25.50 25.82 25.50 17,700 25,810 -0.4
02/10/2020
25.50
 615,210 25.84 25.96 25.33 50 31,200 -1.4
01/10/2020
25.84
 331,070 25.79 26.01 25.67 30,080 1,900 1.3
30/09/2020
25.79
 555,840 25.56 25.90 25.50 18,700 0 0.8
29/09/2020
25.56
 653,770 26.01 26.01 25.50 8,300 114,390 -4.8
28/09/2020
26.01
 734,360 26.13 26.27 25.53 20,440 20,000 0.0
25/09/2020
26.13
 1,235,180 25.39 26.13 25.50 53,460 8,000 2.1
24/09/2020
25.39
 527,740 25.22 25.45 24.99 2,500 0 0.1
23/09/2020
25.22
 1,202,310 25.50 25.70 25.11 21,190 4,520 0.7
22/09/2020
25.50
 1,042,460 25.84 26.24 25.50 7,250 24,000 -0.8
21/09/2020
25.84
 845,270 26.30 26.50 25.67 200 10,870 -0.5

Chính sách bảo mật | Điều khoản sử dụng |