CTCP Đông Hải Bến Tre (dhc)

25.35
-0.20
(-0.78%)
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
(2025-03-10) 		-6.45 -19.03% 6,296,200 -1,089,585 -30.0
25.55
33.90
25.55
2 tháng
(2025-02-07) 		-6.55 -19.28% 11,622,800 -2,055,858 -63.7
25.55
34.68
25.55
3 tháng
(2025-01-08) 		-8.50 -23.64% 18,018,700 -2,742,064 -88.0
25.55
35.95
25.55
6 tháng
(2024-10-10) 		-8.69 -24.05% 37,066,400 -1,466,893 -42.3
25.55
37.70
25.55
12 tháng
(2024-04-15) 		-9.86 -26.43% 71,062,800 -1,107,793 -20.0
25.55
41.87
25.55
24 tháng
(2023-04-19) 		-8.71 -24.09% 136,018,500 1,244,412 81.9
25.55
44.68
25.55
36 tháng
(2022-04-25) 		-28.29 -50.76% 186,752,000 3,681,698 158.4
23.44
58.26
25.55
60 tháng
(2020-05-04) 		6.94 33.83% 409,532,430 1,584,232 288.7
18.50
69.12
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
41.29
 736,600 40.13 41.49 40.08 80,500 2,800 3.3
18/06/2024
40.13
 216,900 39.83 40.51 39.83 93,100 3,100 3.7
17/06/2024
39.74
 261,700 40.56 40.56 39.54 10,300 54,700 -1.8
14/06/2024
40.22
 314,600 40.37 40.81 40.03 156,600 1,800 6.4
13/06/2024
40.76
 407,200 40.71 40.81 39.83 120,500 37,500 3.5
12/06/2024
40.71
 625,400 40.32 40.76 39.25 110,900 104,300 0.3
11/06/2024
40.32
 521,500 41.10 41.29 40.17 21,600 3,200 0.8
10/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2024
41.10
 388,200 41.68 41.78 40.81 30,600 115,100 -3.6
07/06/2024
41.68
 378,300 41.58 41.87 41.06 81,700 2,200 3.5
06/06/2024
41.77
 501,200 41.77 41.96 41.30 205,600 3,900 8.8
05/06/2024
41.87
 1,195,800 40.68 41.96 40.30 676,800 0 29.6
04/06/2024
40.45
 571,400 40.59 40.63 40.07 162,900 18,500 6.1
03/06/2024
40.40
 652,800 41.30 41.30 40.35 83,700 148,700 -2.8
31/05/2024
40.54
 635,200 40.35 41.01 40.07 294,400 68,100 9.6
30/05/2024
40.26
 869,100 39.45 40.78 39.21 330,100 1,300 13.9
29/05/2024
39.50
 825,200 39.12 40.07 38.93 48,700 45,100 0.1
28/05/2024
39.07
 491,000 38.83 39.07 38.17 90,900 56,800 1.4
27/05/2024
38.55
 342,600 38.93 39.21 38.21 13,000 7,500 0.2
24/05/2024
38.83
 861,200 39.73 39.88 38.36 38,000 23,200 0.6
23/05/2024
39.88
 878,300 38.83 40.40 38.64 18,800 34,200 -0.7
22/05/2024
38.83
 769,300 38.45 39.69 38.40 25,600 43,000 -0.7
21/05/2024
38.40
 607,200 38.74 38.74 37.98 10,100 18,300 -0.3
20/05/2024
38.64
 496,500 38.97 39.45 38.59 30,500 136,600 -4.4
17/05/2024
38.83
 1,720,400 37.17 38.83 37.17 31,500 2,500 1.2
16/05/2024
37.17
 322,900 37.60 37.60 37.07 19,600 109,900 -3.5
15/05/2024
37.03
 449,500 36.88 37.45 36.79 22,100 1,200 0.8
14/05/2024
36.84
 146,100 36.27 36.84 36.27 2,600 100 0.1
13/05/2024
36.27
 776,100 37.26 37.26 36.17 9,000 139,300 -5.0
10/05/2024
37.03
 388,300 37.50 37.69 37.03 2,400 9,800 -0.3
09/05/2024
37.41
 626,200 37.41 38.55 37.26 3,400 35,300 -1.3
08/05/2024
37.03
 370,600 37.03 37.22 36.74 10,200 9,400 0.0
07/05/2024
36.98
 389,500 37.12 37.41 36.84 8,200 10,800 -0.1
06/05/2024
37.03
 489,900 36.17 37.31 36.17 51,300 4,500 1.8
03/05/2024
36.13
 177,700 36.46 36.46 36.08 9,600 100 0.4
02/05/2024
36.08
 122,600 36.08 36.46 35.98 800 4,900 -0.2
26/04/2024
36.08
 403,400 36.41 36.41 35.70 1,600 282,700 -10.7
25/04/2024
36.41
 237,600 37.12 37.12 36.41 4,000 130,900 -4.9
24/04/2024
37.12
 44,600 36.84 37.31 36.74 5,400 2,000 0.1
23/04/2024
36.55
 80,400 36.74 36.74 36.13 500 3,000 -0.1
22/04/2024
36.36
 155,200 37.22 37.50 36.08 9,400 100,500 -3.5
19/04/2024
36.08
 424,800 36.36 36.36 35.13 6,900 113,300 -4.0
17/04/2024
36.65
 234,600 37.50 37.74 36.27 5,200 56,900 -2.0
16/04/2024
37.31
 387,400 37.36 37.50 36.60 18,700 4,100 0.6
15/04/2024
37.31
 388,800 39.88 39.88 37.26 14,400 40,900 -1.1
12/04/2024
39.97
 168,100 39.59 39.97 39.45 600 19,400 -0.8
11/04/2024
39.50
 134,000 39.40 39.64 39.21 2,700 15,800 -0.5
10/04/2024
39.50
 206,700 40.35 40.49 39.50 300 59,500 -2.5
09/04/2024
40.07
 162,800 39.92 40.21 39.92 14,300 300 0.6
08/04/2024
40.02
 269,800 40.45 40.45 39.88 32,400 78,400 -2.0
05/04/2024
40.54
 332,900 40.82 41.01 40.45 5,700 39,100 -1.4
04/04/2024
41.01
 349,600 41.58 41.87 40.92 2,500 210,400 -9.0
03/04/2024
41.87
 717,000 41.68 42.53 41.39 156,100 86,800 3.1
02/04/2024
41.54
 232,700 40.82 41.63 40.40 18,100 1,200 0.7
01/04/2024
40.82
 466,100 41.49 41.49 40.82 7,200 234,300 -9.8
29/03/2024
41.44
 181,800 41.68 41.82 41.44 5,000 29,600 -1.1
28/03/2024
41.73
 469,600 41.58 42.25 41.49 4,000 3,000 0.0
27/03/2024
41.58
 370,200 41.77 41.77 41.39 0 100,300 -4.4
26/03/2024
41.49
 210,800 41.25 41.49 40.87 4,100 80,300 -3.3
25/03/2024
41.39
 479,200 41.77 41.96 40.82 231,800 133,100 4.3
22/03/2024
41.77
 474,600 41.77 42.34 41.39 22,400 122,700 -4.4
21/03/2024
42.06
 825,100 41.49 42.82 41.49 39,900 175,500 -6.0
20/03/2024
41.44
 224,600 41.77 42.11 41.11 9,400 22,700 -0.6
19/03/2024
41.77
 306,800 41.54 42.44 41.54 3,200 60,100 -2.5
18/03/2024
41.49
 646,600 43.58 43.82 40.92 183,700 85,600 4.4
15/03/2024
43.58
 630,100 43.72 43.77 43.15 195,600 6,900 8.6
14/03/2024
43.67
 1,161,800 41.58 44.76 41.58 332,800 68,000 12.0
13/03/2024
41.87
 618,500 41.20 42.25 40.92 191,000 3,100 8.3
12/03/2024
40.63
 248,600 40.54 40.97 40.21 39,300 101,000 -2.6
11/03/2024
40.54
 698,000 40.07 41.30 39.88 181,800 9,100 7.4
08/03/2024
40.07
 266,900 41.11 41.20 40.07 100,600 15,600 3.6
07/03/2024
40.82
 422,300 40.16 40.82 39.40 177,400 140,150 1.6
06/03/2024
40.11
 297,300 40.73 40.73 40.07 125,600 83,500 1.8
05/03/2024
40.63
 312,700 40.73 40.82 40.35 3,650 22,700 -0.8
04/03/2024
40.73
 797,500 40.35 41.49 40.35 153,200 105,200 2.1
01/03/2024
39.97
 362,000 39.69 39.97 39.59 1,500 114,000 -4.7
29/02/2024
39.69
 249,700 40.07 40.07 39.21 0 30,300 -1.3
28/02/2024
40.07
 249,200 40.16 40.30 39.59 6,500 40,800 -1.4
27/02/2024
40.16
 593,500 40.26 40.45 39.69 116,600 102,608 0.6
26/02/2024
40.26
 418,900 39.64 40.45 39.54 48,300 15,300 1.4
23/02/2024
39.50
 257,400 40.54 40.63 39.50 16,700 3,277 0.6
22/02/2024
40.54
 762,600 39.31 41.11 39.12 249,000 800 10.5
21/02/2024
39.40
 278,400 39.69 39.69 39.16 55,100 101,830 -1.9
20/02/2024
39.50
 101,600 39.73 39.73 39.45 4,900 0 0.2
19/02/2024
39.69
 190,200 39.59 40.16 39.54 28,400 100 1.2
16/02/2024
39.50
 386,400 39.73 39.78 39.45 116,300 3,900 4.7
15/02/2024
39.88
 224,700 40.35 40.35 39.21 67,800 9,900 2.4
07/02/2024
39.97
 266,400 40.35 40.35 39.83 137,400 80,000 2.4
06/02/2024
39.88
 185,000 40.21 40.21 39.40 87,200 10,350 3.2
05/02/2024
39.88
 355,100 39.92 40.30 39.78 150,200 33,900 4.9
02/02/2024
39.92
 486,300 39.97 40.35 39.83 255,800 21,200 9.9
01/02/2024
39.92
 434,200 40.26 40.35 39.88 184,500 35,700 6.3
31/01/2024
40.16
 622,700 39.07 40.54 38.74 270,300 5,300 11.1
30/01/2024
38.64
 215,600 38.07 38.69 38.07 41,900 8,100 1.4
29/01/2024
37.79
 200,900 38.17 38.50 37.64 68,500 126,900 -2.3
26/01/2024
38.07
 188,400 38.55 38.83 37.93 36,600 101,400 -2.6
25/01/2024
38.45
 89,200 38.69 38.88 38.45 15,000 31,400 -0.7
24/01/2024
38.64
 140,500 38.59 38.93 38.55 25,000 400 1.0
23/01/2024
38.59
 74,900 38.93 39.02 38.55 31,400 5,400 1.1
22/01/2024
38.55
 223,500 39.31 39.31 38.55 5,900 1,500 0.2
19/01/2024
39.31
 212,600 39.59 39.59 39.26 65,700 16,000 2.1

Chính sách bảo mật | Điều khoản sử dụng |