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)
28/04/2020
20.97
 384,100 20.74 21.25 20.74 12,730 2,790 0.4
27/04/2020
20.74
 292,260 20.43 20.86 20.21 6,290 91,010 -3.0
24/04/2020
20.43
 113,720 20.46 20.46 19.89 1,790 1,810 -0.0
23/04/2020
20.46
 317,350 20.29 21.20 20.35 3,000 59,550 -2.1
22/04/2020
20.29
 330,230 20.63 20.97 19.95 1,300 49,610 -1.7
21/04/2020
20.63
 674,930 20.63 21.82 20.63 910 124,430 -4.5
20/04/2020
20.63
 138,120 20.35 20.69 20.23 910 710 0.0
17/04/2020
20.35
 201,320 19.41 20.57 19.21 840 1,130 -0.0
16/04/2020
19.41
 71,670 19.41 19.50 19.21 7,400 0 0.3
15/04/2020
19.41
 89,060 19.50 20.06 19.16 9,860 0 0.3
14/04/2020
19.50
 141,290 19.64 19.64 18.99 46,510 30,140 0.6
13/04/2020
19.64
 209,370 19.61 19.84 19.58 51,920 1,400 1.8
10/04/2020
19.61
 138,650 19.27 19.70 19.27 57,160 0 2.0
09/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/04/2020
19.27
 207,010 18.70 19.38 18.70 5,740 0 0.2
08/04/2020
18.70
 86,830 18.54 18.98 18.43 7,820 0 0.3
07/04/2020
18.54
 10,090 18.59 18.70 18.43 0 0 0
06/04/2020
18.59
 174,340 18.02 18.59 18.04 23,730 50,000 -0.9
03/04/2020
18.02
 85,730 17.91 18.37 17.99 20 400 -0.0
01/04/2020
17.91
 104,260 17.60 18.04 17.60 0 870 -0.0
31/03/2020
17.60
 161,750 17.05 17.77 16.78 71,140 1,370 2.2
30/03/2020
17.05
 202,290 17.99 17.99 16.83 12,330 100,000 -2.7
27/03/2020
17.99
 68,250 18.04 18.13 17.60 3,920 13,980 -0.3
26/03/2020
18.04
 42,310 18.76 18.81 17.99 6,050 1,100 0.2
25/03/2020
18.76
 97,280 17.60 18.81 17.60 11,760 14,870 -0.1
24/03/2020
17.60
 256,860 17.41 17.60 17.11 13,480 350 0.4
23/03/2020
17.41
 306,020 18.70 18.70 17.41 0 6,360 -0.2
20/03/2020
18.70
 163,550 18.70 19.20 18.18 3,160 7,100 -0.1
19/03/2020
18.70
 231,220 19.20 19.20 18.65 100 8,030 -0.3
18/03/2020
19.20
 173,800 19.61 19.75 19.20 100 8,030 -0.3
17/03/2020
19.61
 362,460 20.41 20.41 19.31 0 8,200 -0.3
16/03/2020
20.41
 171,790 21.12 21.12 20.24 0 15,620 -0.6
13/03/2020
21.12
 293,160 20.41 21.40 19.86 0 89,160 -3.2
12/03/2020
20.41
 707,890 20.96 20.96 20.19 0 187,920 -7.0
11/03/2020
20.96
 112,890 21.18 21.23 20.08 129,000 1,380 4.6
10/03/2020
21.18
 113,690 20.57 21.18 20.35 4,360 500 0.1
09/03/2020
20.57
 336,290 22.03 22.03 20.52 17,660 87,640 -2.6
06/03/2020
22.03
 338,140 21.67 22.22 21.67 150,040 62,800 3.5
05/03/2020
21.67
 270,810 21.15 21.98 21.15 107,130 36,400 2.8
04/03/2020
21.15
 147,300 21.18 21.23 20.63 430 0 0.0
03/03/2020
21.18
 218,930 20.35 21.40 20.46 1,800 36,800 -1.3
02/03/2020
20.35
 195,200 19.83 20.41 19.75 6,800 14,230 -0.3
28/02/2020
19.83
 84,910 20.08 20.08 19.75 0 2,830 -0.1
27/02/2020
20.08
 178,850 19.78 20.33 19.78 0 800 -0.0
26/02/2020
19.78
 113,700 20.19 20.35 19.78 5,390 4,070 0.0
25/02/2020
20.19
 107,660 20.19 20.24 19.86 1,010 0 0.0
24/02/2020
20.19
 80,220 20.66 20.66 19.64 190 980 -0.0
21/02/2020
20.66
 57,090 20.66 20.74 20.60 0 2,220 -0.1
20/02/2020
20.66
 95,810 20.57 20.90 20.66 9,990 3,250 0.3
19/02/2020
20.57
 104,560 20.35 20.85 20.13 1,400 0 0.1
18/02/2020
20.35
 81,470 20.16 20.63 20.02 500 720 -0.0
17/02/2020
20.16
 138,750 20.46 20.68 20.16 350 30 0.0
14/02/2020
20.46
 292,850 21.01 21.01 20.35 25,640 106,840 -3.0
13/02/2020
21.01
 115,520 21.21 21.43 20.93 42,250 2,790 1.5
12/02/2020
21.21
 123,330 21.07 21.23 20.63 20,670 0 0.8
11/02/2020
21.07
 39,330 20.90 21.15 20.88 24,530 1,150 0.9
10/02/2020
20.90
 137,660 21.34 21.45 20.79 15,810 21,150 -0.2
07/02/2020
21.34
 148,760 21.45 21.62 21.34 21,300 3,120 0.7
06/02/2020
21.45
 88,290 21.40 21.67 21.18 0 8,240 -0.3
05/02/2020
21.40
 43,640 21.45 21.73 21.34 230 1,570 -0.1
04/02/2020
21.45
 114,680 22.00 22.00 21.23 10,870 6,090 0.2
03/02/2020
22.00
 425,750 21.73 22.00 20.24 61,960 1,580 2.3
31/01/2020
21.73
 216,530 22.61 22.61 21.56 15,580 7,790 0.3
30/01/2020
22.61
 176,570 22.66 23.19 22.50 3,380 6,010 -0.1
22/01/2020
22.66
 144,700 22.00 22.75 22.06 33,530 14,780 0.8
21/01/2020
22.00
 474,030 21.67 22.83 22.00 2,990 9,730 -0.3
20/01/2020
21.67
 44,560 21.65 21.73 21.45 0 2,980 -0.1
17/01/2020
21.65
 137,220 21.78 22.17 21.29 32,580 5,750 1.1
16/01/2020
21.78
 136,100 20.79 21.95 20.85 74,420 8,080 2.6
15/01/2020
20.79
 216,920 20.35 20.79 20.44 31,190 2,540 1.1
14/01/2020
20.35
 124,010 20.30 20.68 20.33 25,530 450 0.9
13/01/2020
20.30
 112,980 20.33 20.57 20.08 47,640 4,570 1.6
10/01/2020
20.33
 154,280 20.08 20.46 19.86 31,660 1,270 1.1
09/01/2020
20.08
 50,480 19.86 20.35 19.80 25,470 23,200 0.1
08/01/2020
19.86
 94,930 20.02 20.13 19.53 2,020 6,610 -0.2
07/01/2020
20.02
 219,780 20.46 20.46 19.64 3,300 6,330 -0.1
06/01/2020
20.46
 104,050 20.68 20.77 20.41 30,130 15,700 0.5
03/01/2020
20.68
 70,660 20.85 20.93 20.46 10 16,030 -0.6
02/01/2020
20.85
 97,330 20.85 21.40 20.60 30,000 7,130 0.9
31/12/2019
20.85
 138,000 20.85 21.07 20.74 0 1,880 -0.1
30/12/2019
20.85
 193,840 20.35 20.90 20.35 41,040 0 1.5
27/12/2019
20.35
 68,010 20.46 20.63 20.30 6,670 4,200 0.1
26/12/2019
20.46
 159,060 20.46 20.88 20.11 33,190 1,150 1.2
25/12/2019
20.46
 377,390 21.15 21.32 20.24 1,000 14,880 -0.5
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
21.15
 576,130 20.68 21.45 20.08 30,320 6,280 0.9
23/12/2019
20.68
 310,800 20.92 21.33 20.60 30,550 10,110 0.8
20/12/2019
20.92
 135,150 20.90 21.06 20.79 0 2,100 -0.1
19/12/2019
20.90
 40,980 20.79 21.17 20.58 0 5,020 -0.2
18/12/2019
20.79
 71,280 21.25 21.25 20.79 740 2,580 -0.1
17/12/2019
21.25
 128,800 21.27 21.43 21.11 3,730 120 0.1
16/12/2019
21.27
 180,280 21.06 21.38 20.63 45,880 300 1.8
13/12/2019
21.06
 511,560 21.97 22.48 20.90 12,860 12,500 0.0
12/12/2019
21.97
 227,800 22.61 22.61 21.76 1,660 3,530 -0.1
11/12/2019
22.61
 110,840 22.83 22.83 22.56 0 2,330 -0.1
10/12/2019
22.83
 192,480 23.34 23.55 22.83 0 27,160 -1.2
09/12/2019
23.34
 263,420 22.77 23.52 22.77 14,600 43,400 -1.3
06/12/2019
22.77
 279,910 22.51 22.99 22.40 55,850 86,500 -1.3
05/12/2019
22.51
 162,080 22.61 22.67 22.24 6,630 20,710 -0.6
04/12/2019
22.61
 379,560 22.51 22.72 22.40 587,290 26,440 23.7
03/12/2019
22.51
 347,870 22.13 22.77 21.97 39,700 4,420 1.5
02/12/2019
22.13
 479,370 21.27 22.13 21.19 12,470 3,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |