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)
30/11/2015
7.72
 20,070 7.69 7.74 7.61 0 0 0
27/11/2015
7.69
 3,100 7.74 7.74 7.69 0 0 0
26/11/2015
7.74
 130,620 7.74 7.77 7.66 100,000 2,220 2.8
25/11/2015
7.74
 11,010 7.77 7.80 7.69 4,010 0 0.1
24/11/2015
7.77
 36,540 7.80 7.80 7.66 15,660 10 0.4
23/11/2015
7.80
 22,890 7.80 7.93 7.69 13,800 0 0.4
20/11/2015
7.80
 20,340 7.69 7.80 7.69 2,020 0 0.1
19/11/2015
7.69
 41,950 7.69 7.80 7.69 30 0 0.0
18/11/2015
7.69
 3,550 7.61 7.69 7.58 40 0 0.0
17/11/2015
7.61
 11,600 7.72 7.72 7.55 320 0 0.0
16/11/2015
7.72
 6,960 7.69 7.72 7.58 0 0 0
13/11/2015
7.69
 39,350 7.55 7.72 7.58 20 0 0.0
12/11/2015
7.55
 4,730 7.55 7.64 7.55 100 0 0.0
11/11/2015
7.55
 71,020 7.26 7.72 7.28 21,210 0 0.6
10/11/2015
7.26
 15,840 7.42 7.42 7.26 0 0 0
09/11/2015
7.42
 50,580 7.45 7.47 7.23 390 0 0.0
06/11/2015
7.45
 19,790 7.45 7.58 7.39 0 0 0
05/11/2015
7.45
 48,790 7.26 7.45 7.26 10 0 0.0
04/11/2015
7.26
 103,960 7.23 7.45 7.17 2,650 0 0.1
03/11/2015
7.23
 76,300 6.96 7.23 6.99 1,380 0 0.0
02/11/2015
6.96
 34,710 7.07 7.15 6.96 10 0 0.0
30/10/2015
7.07
 13,770 6.93 7.07 6.96 3,770 0 0.1
29/10/2015
6.93
 21,680 7.01 7.04 6.93 6,100 0 0.2
28/10/2015
7.01
 15,330 7.01 7.01 6.93 2,100 0 0.1
27/10/2015
7.01
 28,330 6.93 7.07 6.93 2,020 0 0.1
26/10/2015
6.93
 34,860 7.01 7.01 6.93 0 0 0
23/10/2015
7.01
 2,470 7.01 7.12 6.99 0 0 0
22/10/2015
7.01
 46,550 7.07 7.15 7.01 20,000 0 0.5
21/10/2015
7.07
 113,270 6.85 7.07 6.96 45,000 0 1.2
20/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2015
6.85
 80,640 6.80 7.07 6.71 2,050 0 0.1
19/10/2015
6.80
 145,360 6.72 6.90 6.72 350 0 0.0
16/10/2015
6.72
 62,400 6.69 6.77 6.69 5,000 0 0.1
15/10/2015
6.69
 19,330 6.67 6.69 6.67 0 0 0
14/10/2015
6.67
 22,130 6.61 6.67 6.64 0 0 0
13/10/2015
6.61
 67,030 6.67 6.77 6.61 0 0 0
12/10/2015
6.67
 42,120 6.59 6.80 6.61 0 0 0
09/10/2015
6.59
 67,710 6.69 6.72 6.59 0 0 0
08/10/2015
6.69
 97,430 6.64 6.74 6.61 0 50,830 -1.3
07/10/2015
6.64
 148,730 6.59 6.72 6.59 0 26,610 -0.7
06/10/2015
6.59
 150,860 6.48 6.67 6.51 0 24,420 -0.6
05/10/2015
6.48
 30,230 6.48 6.51 6.46 2,500 0 0.1
02/10/2015
6.48
 27,590 6.43 6.64 6.43 0 0 0
01/10/2015
6.43
 17,230 6.51 6.51 6.38 0 4,500 -0.1
30/09/2015
6.51
 5,230 6.51 6.54 6.48 0 0 0
29/09/2015
6.51
 20,330 6.48 6.56 6.41 0 0 0
28/09/2015
6.48
 4,090 6.51 6.51 6.41 0 0 0
25/09/2015
6.51
 29,880 6.33 6.51 6.35 0 7,000 -0.2
24/09/2015
6.33
 29,160 6.28 6.35 6.30 0 0 0
23/09/2015
6.28
 61,120 6.30 6.30 6.25 0 32,000 -0.8
22/09/2015
6.30
 46,450 6.33 6.33 6.25 0 0 0
21/09/2015
6.33
 35,030 6.33 6.33 6.01 0 0 0
18/09/2015
6.33
 42,240 6.25 6.33 6.17 1,360 0 0.0
17/09/2015
6.25
 32,670 6.22 6.25 6.12 0 0 0
16/09/2015
6.22
 8,710 6.22 6.35 6.01 680 0 0.0
15/09/2015
6.22
 12,280 6.17 6.35 5.99 140 0 0.0
14/09/2015
6.17
 127,500 6.12 6.17 6.01 0 0 0
11/09/2015
6.12
 100 6.20 6.20 6.12 0 0 0
10/09/2015
6.20
 5,860 6.22 6.22 5.99 10 0 0.0
09/09/2015
6.22
 6,110 6.12 6.22 6.12 10 0 0.0
08/09/2015
6.12
 20 5.99 6.12 6.12 0 0 0
07/09/2015
5.99
 33,030 5.99 5.99 5.91 0 0 0
04/09/2015
5.99
 119,370 6.09 6.09 5.99 400 0 0.0
03/09/2015
6.09
 73,280 6.09 6.20 5.99 0 0 0
01/09/2015
6.09
 31,690 6.12 6.38 6.01 30 0 0.0
31/08/2015
6.12
 21,020 6.12 6.12 6.07 0 0 0
28/08/2015
6.12
 36,850 6.12 6.20 6.04 640 0 0.0
27/08/2015
6.12
 7,020 6.07 6.14 6.01 4,910 0 0.1
26/08/2015
6.07
 32,750 5.96 6.09 5.96 0 0 0
25/08/2015
5.96
 72,470 5.86 5.99 5.65 0 0 0
24/08/2015
5.86
 229,300 6.28 6.28 5.86 100 0 0.0
21/08/2015
6.28
 86,810 6.25 6.28 6.14 0 0 0
20/08/2015
6.25
 27,020 6.51 6.51 6.25 0 0 0
19/08/2015
6.51
 97,870 6.46 6.64 6.28 10 82,000 -2.0
18/08/2015
6.46
 20,560 6.33 6.51 6.35 0 0 0
17/08/2015
6.33
 54,820 6.38 6.80 6.33 0 0 0
14/08/2015
6.38
 59,360 6.43 6.43 6.30 0 0 0
13/08/2015
6.43
 90,120 6.41 6.48 6.35 0 0 0
12/08/2015
6.41
 58,320 6.38 6.46 6.25 0 0 0
11/08/2015
6.38
 77,260 6.20 6.38 6.17 25,000 0 0.6
10/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/08/2015
6.20
 73,350 6.13 6.54 6.14 200 0 0.0
07/08/2015
6.13
 111,650 6.06 6.20 6.08 0 0 0
06/08/2015
6.06
 49,760 6.08 6.15 6.06 5,540 0 0.1
05/08/2015
6.08
 46,080 6.04 6.08 6.04 0 5,000 -0.1
04/08/2015
6.04
 69,110 6.08 6.08 6.01 0 0 0
03/08/2015
6.08
 121,870 6.15 6.15 5.96 0 0 0
31/07/2015
6.15
 53,000 6.13 6.20 6.13 0 0 0
30/07/2015
6.13
 36,600 6.15 6.20 6.13 0 0 0
29/07/2015
6.15
 52,500 6.25 6.39 6.15 1,470 0 0.0
28/07/2015
6.25
 190,040 6.15 6.25 6.13 0 3,300 -0.1
27/07/2015
6.15
 58,010 6.13 6.15 6.06 0 3,000 -0.1
24/07/2015
6.13
 57,310 6.15 6.18 6.08 5,000 100 0.1
23/07/2015
6.15
 84,550 6.08 6.20 6.04 0 900 -0.0
22/07/2015
6.08
 189,610 5.82 6.11 5.85 3,300 0 0.1
21/07/2015
5.82
 122,480 5.80 6.01 5.80 0 0 0
20/07/2015
5.80
 123,190 5.85 5.85 5.75 140 0 0.0
17/07/2015
5.85
 32,900 5.85 5.85 5.82 0 0 0
16/07/2015
5.85
 49,400 5.80 5.85 5.80 0 0 0
15/07/2015
5.80
 243,830 5.78 5.96 5.80 89,000 0 2.2
14/07/2015
5.78
 11,000 5.78 5.78 5.73 0 0 0
13/07/2015
5.78
 48,250 5.73 5.78 5.73 4,260 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |