CTCP Đông Hải Bến Tre (dhc)

35.80
-0.20
(-0.56%)
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
(2024-11-04) 		0.75 2.15% 2,163,000 -52,558 -1.7
34.40
36
36
2 tháng
(2024-10-04) 		-1.60 -4.29% 4,979,700 106,742 3.9
34.10
37.30
36
3 tháng
(2024-09-04) 		-1.80 -4.80% 7,469,000 -57,458 -2.2
34.10
37.60
36
6 tháng
(2024-06-06) 		-7.30 -16.97% 21,136,300 74,842 5.5
34.10
43
36
12 tháng
(2023-12-11) 		-1.58 -4.24% 66,561,500 3,654,977 161.4
34.10
44.95
36
24 tháng
(2022-12-14) 		5.59 18.57% 116,763,000 3,985,782 173.1
26.62
45.99
36
36 tháng
(2021-12-20) 		-27.15 -43.20% 174,538,500 495,533 -163.7
24.13
65.89
36
60 tháng
(2019-12-30) 		14.85 71.23% 392,569,810 3,604,767 352.8
17.05
71.14
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
40.40
 126,300 41.10 41.10 39.40 9,800 4,700 0.2
11/07/2024
41
 294,500 40.75 41.45 40.75 10,400 22,900 -0.5
10/07/2024
40.70
 351,300 40.65 41.50 40.20 31,600 32,800 -0.1
09/07/2024
40.40
 288,500 40.40 40.50 39.95 66,300 100,600 -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 64,800 0 2.5
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 17,100 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 2,800 3.3
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 41 120,500 37,500 3.5
12/06/2024
41.90
 625,400 41.50 41.95 40.40 110,900 104,300 0.3
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 1,300 13.9
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 9,000 139,300 -5.0
10/05/2024
38.11
 388,300 38.60 38.80 38.11 2,400 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 10,800 -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
22/04/2024
37.43
 155,200 38.31 38.60 37.13 9,400 100,500 -3.5
19/04/2024
37.13
 424,800 37.43 37.43 36.16 6,900 113,300 -4.0
17/04/2024
37.72
 234,600 38.60 38.84 37.33 5,200 56,900 -2.0
16/04/2024
38.40
 387,400 38.45 38.60 37.67 18,700 4,100 0.6
15/04/2024
38.40
 388,800 41.04 41.04 38.36 14,400 40,900 -1.1
12/04/2024
41.14
 168,100 40.75 41.14 40.60 600 19,400 -0.8
11/04/2024
40.65
 134,000 40.55 40.80 40.36 2,700 15,800 -0.5
10/04/2024
40.65
 206,700 41.53 41.68 40.65 300 59,500 -2.5
09/04/2024
41.24
 162,800 41.09 41.39 41.09 14,300 300 0.6
08/04/2024
41.19
 269,800 41.63 41.63 41.04 32,400 78,400 -2.0
05/04/2024
41.73
 332,900 42.02 42.22 41.63 5,700 39,100 -1.4
04/04/2024
42.22
 349,600 42.80 43.10 42.12 2,500 210,400 -9.0
03/04/2024
43.10
 717,000 42.90 43.78 42.61 156,100 86,800 3.1
02/04/2024
42.75
 232,700 42.02 42.85 41.58 18,100 1,200 0.7
01/04/2024
42.02
 466,100 42.70 42.70 42.02 7,200 234,300 -9.8
29/03/2024
42.66
 181,800 42.90 43.05 42.66 5,000 29,600 -1.1
28/03/2024
42.95
 469,600 42.80 43.49 42.70 4,000 3,000 0.0
27/03/2024
42.80
 370,200 43.00 43.00 42.61 0 100,300 -4.4
26/03/2024
42.70
 210,800 42.46 42.70 42.07 4,100 80,300 -3.3
25/03/2024
42.61
 479,200 43.00 43.19 42.02 231,800 133,100 4.3
22/03/2024
43.00
 474,600 43.00 43.58 42.61 22,400 122,700 -4.4
21/03/2024
43.29
 825,100 42.70 44.07 42.70 39,900 175,500 -6.0
20/03/2024
42.66
 224,600 43.00 43.34 42.31 9,400 22,700 -0.6
19/03/2024
43.00
 306,800 42.75 43.68 42.75 3,200 60,100 -2.5
18/03/2024
42.70
 646,600 44.85 45.10 42.12 183,700 85,600 4.4
15/03/2024
44.85
 630,100 45.00 45.05 44.41 195,600 6,900 8.6
14/03/2024
44.95
 1,161,800 42.80 46.08 42.80 332,800 68,000 12.0
13/03/2024
43.10
 618,500 42.41 43.49 42.12 191,000 3,100 8.3
12/03/2024
41.83
 248,600 41.73 42.17 41.39 39,300 101,000 -2.6
11/03/2024
41.73
 698,000 41.24 42.51 41.04 181,800 9,100 7.4
08/03/2024
41.24
 266,900 42.31 42.41 41.24 100,600 15,600 3.6
07/03/2024
42.02
 422,300 41.34 42.02 40.55 177,400 140,150 1.6
06/03/2024
41.29
 297,300 41.92 41.92 41.24 125,600 83,500 1.8
05/03/2024
41.83
 312,700 41.92 42.02 41.53 3,650 22,700 -0.8
04/03/2024
41.92
 797,500 41.53 42.70 41.53 153,200 105,200 2.1
01/03/2024
41.14
 362,000 40.85 41.14 40.75 1,500 114,000 -4.7
29/02/2024
40.85
 249,700 41.24 41.24 40.36 0 30,300 -1.3
28/02/2024
41.24
 249,200 41.34 41.48 40.75 6,500 40,800 -1.4
27/02/2024
41.34
 593,500 41.43 41.63 40.85 116,600 102,608 0.6
26/02/2024
41.43
 418,900 40.80 41.63 40.70 48,300 15,300 1.4
23/02/2024
40.65
 257,400 41.73 41.83 40.65 16,700 3,277 0.6
22/02/2024
41.73
 762,600 40.46 42.31 40.26 249,000 800 10.5
21/02/2024
40.55
 278,400 40.85 40.85 40.31 55,100 101,830 -1.9
20/02/2024
40.65
 101,600 40.90 40.90 40.60 4,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |