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)
17/09/2014
4.55
 185,480 4.64 4.69 4.53 0 20,010 -0.4
16/09/2014
4.64
 111,530 4.75 4.78 4.48 0 5,030 -0.1
15/09/2014
4.75
 385,620 4.46 4.75 4.51 900 81,000 -1.7
12/09/2014
4.46
 206,470 4.42 4.48 4.37 0 0 0
11/09/2014
4.42
 78,720 4.33 4.51 4.33 30,000 30,000 0
10/09/2014
4.33
 131,190 4.17 4.39 4.17 0 0 0
09/09/2014
4.17
 210,480 4.33 4.39 4.12 0 0 0
08/09/2014
4.33
 212,420 4.39 4.48 4.28 0 0 0
05/09/2014
4.39
 209,000 4.26 4.46 4.26 1,050 0 0.0
04/09/2014
4.26
 309,560 4.12 4.33 4.12 1,530 0 0.0
03/09/2014
4.12
 72,790 4.08 4.12 4.06 0 0 0
29/08/2014
4.08
 106,580 4.06 4.12 4.06 0 1,500 -0.0
28/08/2014
4.06
 155,980 4.10 4.19 4.03 0 0 0
27/08/2014
4.10
 250,300 4.17 4.21 4.01 65,620 0 1.2
26/08/2014
4.17
 156,310 3.99 4.19 3.94 55,880 0 1.0
25/08/2014
3.99
 278,070 3.83 4.08 3.83 125,100 0 2.2
22/08/2014
3.83
 57,040 3.83 3.90 3.83 0 0 0
21/08/2014
3.83
 478,840 3.70 3.94 3.74 103,000 100,100 0.0
20/08/2014
3.70
 100,240 3.67 3.70 3.63 8,000 0 0.1
19/08/2014
3.67
 117,140 3.67 3.67 3.63 10 0 0.0
18/08/2014
3.67
 115,290 3.70 3.70 3.63 14,000 0 0.2
15/08/2014
3.70
 34,030 3.67 3.70 3.65 100 0 0.0
14/08/2014
3.67
 60,470 3.65 3.67 3.63 0 0 0
13/08/2014
3.65
 88,530 3.70 3.72 3.65 0 0 0
12/08/2014
3.70
 77,710 3.79 3.81 3.65 0 0 0
11/08/2014
3.79
 41,330 3.72 3.79 3.65 260 0 0.0
08/08/2014
3.72
 96,230 3.72 3.74 3.70 0 0 0
07/08/2014
3.72
 89,730 3.65 3.72 3.52 0 0 0
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/08/2014
3.65
 100,090 3.61 3.72 3.61 223,800 218,400 0.1
05/08/2014
3.61
 297,360 3.50 3.61 3.52 34,000 0 0.6
04/08/2014
3.50
 55,970 3.50 3.54 3.44 9,600 0 0.2
01/08/2014
3.50
 59,420 3.46 3.50 3.41 200 0 0.0
31/07/2014
3.46
 34,130 3.41 3.50 3.39 2,100 0 0.0
30/07/2014
3.41
 43,040 3.41 3.50 3.41 1,600 0 0.0
29/07/2014
3.41
 46,540 3.44 3.48 3.41 0 0 0
28/07/2014
3.44
 130,500 3.56 3.56 3.37 10,100 0 0.2
25/07/2014
3.56
 97,250 3.58 3.61 3.48 0 0 0
24/07/2014
3.58
 43,980 3.52 3.61 3.54 0 0 0
23/07/2014
3.52
 281,090 3.41 3.58 3.44 0 0 0
22/07/2014
3.41
 61,090 3.39 3.46 3.41 0 0 0
21/07/2014
3.39
 91,940 3.39 3.48 3.37 1,050 0 0.0
18/07/2014
3.39
 44,670 3.39 3.41 3.35 0 0 0
17/07/2014
3.39
 70,760 3.33 3.39 3.33 0 0 0
16/07/2014
3.33
 102,550 3.44 3.46 3.33 0 0 0
15/07/2014
3.44
 176,730 3.35 3.46 3.31 50 0 0.0
14/07/2014
3.35
 34,720 3.29 3.35 3.29 20 0 0.0
11/07/2014
3.29
 17,300 3.31 3.39 3.22 30 0 0.0
10/07/2014
3.31
 146,180 3.33 3.37 3.20 18,650 0 0.3
09/07/2014
3.33
 56,960 3.37 3.39 3.33 0 0 0
08/07/2014
3.37
 190,900 3.37 3.44 3.33 71,000 0 1.1
07/07/2014
3.37
 156,290 3.27 3.48 3.27 590 0 0.0
04/07/2014
3.27
 141,530 3.16 3.31 3.16 29,000 0 0.4
03/07/2014
3.16
 128,780 3.14 3.16 3.12 170 0 0.0
02/07/2014
3.14
 63,450 3.12 3.14 3.10 0 0 0
01/07/2014
3.12
 16,340 3.12 3.18 3.10 0 0 0
30/06/2014
3.12
 222,590 3.08 3.18 3.05 35,020 0 0.5
27/06/2014
3.08
 109,620 3.03 3.10 3.03 0 0 0
26/06/2014
3.03
 83,780 3.08 3.08 3.03 0 0 0
25/06/2014
3.08
 30,650 3.03 3.14 3.03 200 0 0.0
24/06/2014
3.03
 7,050 3.03 3.10 2.99 10 0 0.0
23/06/2014
3.03
 12,170 3.03 3.10 2.99 30 0 0.0
20/06/2014
3.03
 341,890 2.95 3.14 2.93 0 0 0
19/06/2014
2.95
 37,040 2.93 2.95 2.86 0 0 0
18/06/2014
2.93
 52,460 2.95 2.97 2.91 20 3,000 -0.0
17/06/2014
2.95
 14,710 2.93 2.95 2.86 300 0 0.0
16/06/2014
2.93
 0 2.93 2.93 2.93 0 0 0
13/06/2014
2.93
 13,220 2.86 2.93 2.86 3,220 0 0.0
12/06/2014
2.86
 11,130 2.84 2.93 2.86 40 0 0.0
11/06/2014
2.84
 70,550 2.82 2.95 2.78 50 0 0.0
10/06/2014
2.82
 22,400 2.86 3.01 2.82 10 0 0.0
09/06/2014
2.86
 22,270 2.84 3.01 2.84 10 0 0.0
06/06/2014
2.84
 23,000 2.84 2.84 2.82 0 0 0
05/06/2014
2.84
 2,010 2.82 2.84 2.82 0 0 0
04/06/2014
2.82
 19,200 2.86 2.86 2.82 0 0 0
03/06/2014
2.86
 14,950 2.86 2.86 2.84 1,300 0 0.0
02/06/2014
2.86
 26,710 2.84 3.03 2.82 1,750 0 0.0
30/05/2014
2.84
 13,000 2.93 2.93 2.84 30 0 0.0
29/05/2014
2.93
 11,500 2.91 2.93 2.88 0 0 0
28/05/2014
2.91
 22,300 2.93 2.95 2.86 0 0 0
27/05/2014
2.93
 28,260 2.97 3.14 2.86 400 0 0.0
26/05/2014
2.97
 12,260 2.93 2.97 2.84 0 0 0
23/05/2014
2.93
 5,000 2.97 2.97 2.93 0 0 0
22/05/2014
2.97
 13,650 2.95 2.97 2.86 0 0 0
21/05/2014
2.95
 37,560 2.91 2.97 2.82 0 0 0
20/05/2014
2.91
 25,490 2.80 2.91 2.76 1,480 0 0.0
19/05/2014
2.80
 20,000 2.80 2.82 2.80 0 0 0
16/05/2014
2.80
 10,080 2.76 2.80 2.76 10,000 0 0.1
15/05/2014
2.76
 18,020 2.65 2.80 2.61 5,920 0 0.1
14/05/2014
2.65
 22,290 2.71 2.88 2.65 1,090 0 0.0
13/05/2014
2.71
 38,310 2.78 2.80 2.65 0 0 0
12/05/2014
2.78
 41,380 2.97 2.97 2.78 0 0 0
09/05/2014
2.97
 12,010 2.82 2.97 2.88 1,060 0 0.0
08/05/2014
2.82
 112,050 2.99 2.99 2.80 20,000 0 0.3
07/05/2014
2.99
 17,780 2.97 3.08 2.95 0 0 0
06/05/2014
2.97
 65,240 2.99 2.99 2.95 17,680 0 0.2
05/05/2014
2.99
 32,640 3.12 3.12 2.97 0 0 0
29/04/2014
3.12
 5,130 3.10 3.14 3.10 20 0 0.0
28/04/2014
3.10
 61,710 3.10 3.12 3.05 0 0 0
25/04/2014
3.10
 7,780 3.12 3.24 3.08 0 0 0
24/04/2014
3.12
 26,580 3.10 3.12 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |