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
(2024-08-21) 		-0.90 -2.34% 2,142,000 26,000 1.0
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-0.90 -2.34% 5,311,500 -158,206 -5.4
36.60
39.10
37.60
3 tháng
(2024-06-24) 		-2.75 -6.82% 9,897,200 -547,169 -20.9
36.60
41
37.60
6 tháng
(2024-03-25) 		-5.01 -11.75% 37,229,400 -226,727 -3.4
36.60
43.10
37.60
12 tháng
(2023-09-26) 		-3.96 -9.53% 74,442,000 4,207,808 185.0
35.18
45.09
37.60
24 tháng
(2022-10-03) 		-6.66 -15.06% 132,179,000 5,758,660 238.3
24.13
45.99
37.60
36 tháng
(2021-10-06) 		-32.36 -46.25% 193,741,000 3,347,364 112.0
24.13
71.14
37.60
60 tháng
(2019-10-17) 		18.90 101.06% 396,853,050 5,288,908 419.8
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)
19/09/2016
10.54
 40,150 10.36 10.54 10.36 0 20 -0.0
16/09/2016
10.36
 38,650 10.39 10.63 10.36 10,360 0 0.4
15/09/2016
10.39
 68,070 10.39 10.39 10.39 0 0 0
14/09/2016
10.39
 39,520 10.39 10.42 10.32 24,070 0 0.8
13/09/2016
10.39
 93,990 10.39 10.68 10.34 57,510 0 2.0
12/09/2016
10.39
 33,800 10.54 10.68 10.39 10,130 0 0.3
09/09/2016
10.54
 96,790 10.54 10.72 10.54 10,000 20 0.3
08/09/2016
10.54
 19,300 10.36 10.66 10.32 40 0 0.0
07/09/2016
10.36
 93,620 10.39 10.45 10.23 54,400 9,900 1.5
06/09/2016
10.39
 139,970 10.54 10.66 10.39 26,440 0 0.9
05/09/2016
10.54
 14,090 10.69 10.69 10.54 10 0 0.0
01/09/2016
10.69
 43,150 10.57 10.81 10.60 3,000 0 0.1
31/08/2016
10.57
 95,400 10.57 10.57 10.39 0 0 0
30/08/2016
10.57
 39,410 10.57 10.57 10.36 0 0 0
29/08/2016
10.57
 103,410 10.69 10.69 10.39 50 0 0.0
26/08/2016
10.69
 79,680 10.69 10.75 10.60 10 0 0.0
25/08/2016
10.69
 58,150 10.72 10.81 10.57 0 0 0
24/08/2016
10.72
 98,470 10.75 10.75 10.57 10 0 0.0
23/08/2016
10.75
 78,270 10.72 10.81 10.60 1,270 0 0.0
22/08/2016
10.72
 94,880 10.84 10.90 10.63 27,800 3,000 0.9
19/08/2016
10.84
 58,350 10.84 10.84 10.69 11,370 0 0.4
18/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/08/2016
10.84
 132,100 10.83 11.58 10.63 16,020 0 0.6
17/08/2016
10.83
 238,660 10.88 10.88 10.64 41,900 60,520 -0.7
16/08/2016
10.88
 202,420 10.97 10.97 10.88 59,430 20 2.4
15/08/2016
10.97
 116,640 10.99 10.99 10.91 39,740 0 1.6
12/08/2016
10.99
 96,760 10.99 11.02 10.88 58,120 0 2.4
11/08/2016
10.99
 114,090 10.97 11.02 10.94 41,670 0 1.7
10/08/2016
10.97
 53,750 10.97 10.97 10.86 25,170 1,040 1.0
09/08/2016
10.97
 147,680 10.86 10.97 10.83 90,180 60 3.6
08/08/2016
10.86
 216,420 10.56 10.91 10.53 114,180 0 4.6
05/08/2016
10.56
 37,310 10.56 10.61 10.56 22,940 0 0.9
04/08/2016
10.56
 84,270 10.56 10.56 10.42 22,750 0 0.9
03/08/2016
10.56
 71,700 10.64 10.64 10.34 24,410 0 0.9
02/08/2016
10.64
 112,510 10.64 10.64 10.42 25,000 49,580 -1.0
01/08/2016
10.64
 243,760 10.42 10.75 10.42 53,120 360 2.1
29/07/2016
10.42
 82,830 10.40 10.42 10.29 28,320 0 1.1
28/07/2016
10.40
 63,840 10.42 10.51 10.37 44,820 0 1.7
27/07/2016
10.42
 51,920 10.40 10.42 10.34 50,520 1,000 1.9
26/07/2016
10.40
 42,820 10.32 10.42 10.32 39,330 0 1.5
25/07/2016
10.32
 8,480 10.15 10.37 10.15 1,350 0 0.1
22/07/2016
10.15
 38,080 10.32 10.34 10.15 50 3,950 -0.1
21/07/2016
10.32
 36,030 10.34 10.40 10.29 4,190 24,300 -0.8
20/07/2016
10.34
 24,380 10.34 10.42 10.32 0 0 0
19/07/2016
10.34
 83,450 10.40 10.51 10.32 40 0 0.0
18/07/2016
10.40
 46,530 10.02 10.42 10.15 8,260 0 0.3
15/07/2016
10.02
 85,890 9.88 10.13 9.80 8,050 20,000 -0.4
14/07/2016
9.88
 107,660 10.32 10.34 9.88 7,900 27,000 -0.7
13/07/2016
10.32
 93,710 10.37 10.40 10.29 350 0 0.0
12/07/2016
10.37
 72,770 10.37 10.37 10.26 110 2,900 -0.1
11/07/2016
10.37
 116,440 10.51 10.51 10.23 100 0 0.0
08/07/2016
10.51
 44,180 10.51 10.59 10.42 0 0 0
07/07/2016
10.51
 87,520 10.45 10.56 10.45 0 0 0
06/07/2016
10.45
 79,550 10.56 10.56 10.34 100 200 -0.0
05/07/2016
10.56
 175,260 10.75 10.80 10.56 2,050 0 0.1
04/07/2016
10.75
 76,020 10.78 11.24 10.64 2,370 0 0.1
01/07/2016
10.78
 177,450 10.69 10.88 10.69 0 0 0
30/06/2016
10.69
 85,090 10.69 10.72 10.56 0 0 0
29/06/2016
10.69
 188,410 10.48 10.75 10.42 2,100 0 0.1
28/06/2016
10.48
 165,740 10.37 10.53 10.26 5,000 0 0.2
27/06/2016
10.37
 114,060 10.80 10.80 10.37 7,620 1,000 0.3
24/06/2016
10.80
 464,830 11.05 11.05 10.29 30,600 200 1.2
23/06/2016
11.05
 107,310 10.86 11.05 10.83 1,040 0 0.0
22/06/2016
10.86
 235,560 10.86 11.10 10.80 2,480 0 0.1
21/06/2016
10.86
 310,280 10.56 11.29 10.56 860 0 0.0
20/06/2016
10.56
 205,670 10.40 10.64 10.37 0 0 0
17/06/2016
10.40
 93,740 10.40 10.56 10.29 300 0 0.0
16/06/2016
10.40
 273,690 10.23 10.48 10.23 500 0 0.0
15/06/2016
10.23
 92,430 10.26 10.26 10.18 0 0 0
14/06/2016
10.26
 72,710 10.26 10.26 10.07 100 0 0.0
13/06/2016
10.26
 72,400 10.29 10.32 10.13 20,010 0 0.8
10/06/2016
10.29
 128,800 10.15 10.40 9.99 7,000 0 0.3
09/06/2016
10.15
 479,360 9.83 10.15 9.75 9,120 0 0.3
08/06/2016
9.83
 163,310 9.80 9.94 9.72 20,000 0 0.7
07/06/2016
9.80
 30,850 9.86 9.86 9.67 0 0 0
06/06/2016
9.86
 44,660 9.88 9.88 9.72 0 0 0
03/06/2016
9.88
 39,190 9.88 9.91 9.64 0 500 -0.0
02/06/2016
9.88
 70,530 9.61 9.88 9.69 0 0 0
01/06/2016
9.61
 83,140 9.29 9.61 9.21 16,240 0 0.6
31/05/2016
9.29
 25,710 9.21 9.42 9.18 3,270 0 0.1
30/05/2016
9.21
 119,750 9.29 9.45 9.21 0 40,000 -1.4
27/05/2016
9.29
 37,170 9.42 9.48 9.23 5,080 0 0.2
26/05/2016
9.42
 9,810 9.48 9.56 9.42 1,140 0 0.0
25/05/2016
9.48
 51,330 9.29 9.61 9.42 940 0 0.0
24/05/2016
9.29
 32,960 9.37 9.86 9.29 650 0 0.0
23/05/2016
9.37
 20,140 9.23 9.42 9.18 0 0 0
20/05/2016
9.23
 16,370 9.23 9.34 9.15 10 0 0.0
19/05/2016
9.23
 51,000 9.23 9.61 9.07 20 0 0.0
18/05/2016
9.23
 63,960 9.26 9.34 9.15 1,500 0 0.1
17/05/2016
9.26
 91,000 9.23 9.31 9.12 500 0 0.0
16/05/2016
9.23
 19,240 9.23 9.42 9.18 1,000 0 0.0
13/05/2016
9.23
 63,430 9.48 9.48 9.23 0 7,700 -0.3
12/05/2016
9.48
 51,570 9.61 9.61 9.34 0 5,000 -0.2
11/05/2016
9.61
 31,990 9.64 9.67 9.29 20 2,000 -0.1
10/05/2016
9.64
 20,430 9.50 9.67 9.48 90 0 0.0
09/05/2016
9.50
 73,890 9.72 9.72 9.50 0 0 0
06/05/2016
9.72
 215,120 9.94 10.13 9.72 2,970 0 0.1
05/05/2016
9.94
 34,260 9.94 9.96 9.86 0 0 0
04/05/2016
9.94
 142,190 10.04 10.04 9.94 0 0 0
29/04/2016
10.04
 118,850 10.04 10.10 9.99 0 3,000 -0.1
28/04/2016
10.04
 98,600 10.10 10.10 10.02 30 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |