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)
19/02/2024
40.85
 190,200 40.75 41.34 40.70 28,400 100 1.2
16/02/2024
40.65
 386,400 40.90 40.95 40.60 116,300 3,900 4.7
15/02/2024
41.04
 224,700 41.53 41.53 40.36 67,800 9,900 2.4
07/02/2024
41.14
 266,400 41.53 41.53 40.99 137,400 80,000 2.4
06/02/2024
41.04
 185,000 41.39 41.39 40.55 87,200 10,350 3.2
05/02/2024
41.04
 355,100 41.09 41.48 40.95 150,200 33,900 4.9
02/02/2024
41.09
 486,300 41.14 41.53 40.99 255,800 21,200 9.9
01/02/2024
41.09
 434,200 41.43 41.53 41.04 184,500 35,700 6.3
31/01/2024
41.34
 622,700 40.21 41.73 39.87 270,300 5,300 11.1
30/01/2024
39.77
 215,600 39.19 39.82 39.19 41,900 8,100 1.4
29/01/2024
38.89
 200,900 39.28 39.63 38.75 68,500 126,900 -2.3
26/01/2024
39.19
 188,400 39.68 39.97 39.04 36,600 101,400 -2.6
25/01/2024
39.58
 89,200 39.82 40.02 39.58 15,000 31,400 -0.7
24/01/2024
39.77
 140,500 39.72 40.07 39.68 25,000 400 1.0
23/01/2024
39.72
 74,900 40.07 40.16 39.68 31,400 5,400 1.1
22/01/2024
39.68
 223,500 40.46 40.46 39.68 5,900 1,500 0.2
19/01/2024
40.46
 212,600 40.75 40.75 40.41 65,700 16,000 2.1
18/01/2024
40.65
 603,600 40.11 40.80 40.11 279,500 500 11.6
17/01/2024
40.11
 136,000 40.36 40.55 40.07 68,300 3,600 2.7
16/01/2024
40.55
 236,900 40.55 40.80 40.36 155,300 0 6.4
15/01/2024
40.55
 357,100 39.72 40.85 39.43 250,500 10,400 9.9
12/01/2024
39.72
 364,000 39.28 39.82 39.28 197,500 4,800 7.8
11/01/2024
39.82
 90,500 39.82 40.26 39.82 46,300 200 1.9
10/01/2024
39.82
 265,700 40.46 40.55 39.82 116,200 400 4.8
09/01/2024
40.46
 551,000 40.55 40.90 40.07 397,000 0 16.4
08/01/2024
40.65
 897,500 39.58 40.90 39.48 502,800 8,000 20.5
05/01/2024
39.09
 467,300 38.31 39.43 37.92 219,800 50,400 6.7
04/01/2024
38.16
 318,900 37.43 38.60 37.38 80,700 2,000 3.1
03/01/2024
37.43
 163,100 37.13 37.48 37.13 1,500 4,000 -0.1
02/01/2024
37.13
 118,200 37.38 37.53 36.99 33,900 0 1.3
29/12/2023
37.13
 231,200 37.33 37.62 37.13 48,000 10,000 1.5
28/12/2023
37.33
 251,300 36.99 37.62 36.99 77,800 10,800 2.6
27/12/2023
36.99
 101,700 37.09 37.18 36.94 18,000 3,900 0.5
26/12/2023
37.09
 128,200 37.23 37.53 36.65 19,800 3,400 0.6
25/12/2023
37.23
 143,600 37.04 37.43 36.99 31,300 11,400 0.8
22/12/2023
37.04
 126,600 36.45 37.04 36.45 33,200 4,900 1.1
21/12/2023
36.45
 58,300 35.86 36.45 35.72 400 0 0.0
20/12/2023
35.86
 116,400 35.33 35.86 35.18 28,200 27,100 0.0
19/12/2023
35.33
 329,800 35.18 35.67 34.98 100 130,600 -4.7
18/12/2023
35.18
 293,300 36.65 36.65 35.18 0 101,200 -3.7
15/12/2023
36.65
 267,400 36.55 36.99 36.06 31,000 130,200 -3.7
14/12/2023
36.55
 219,800 36.69 37.04 36.55 38,300 111,600 -2.8
13/12/2023
36.69
 371,900 37.43 37.43 36.65 5,400 150,000 -5.5
12/12/2023
37.43
 116,500 37.28 37.67 37.23 0 18,700 -0.7
11/12/2023
37.28
 114,600 37.33 37.62 37.23 400 17,000 -0.6
08/12/2023
37.33
 92,700 37.62 37.62 37.18 4,400 22,200 -0.7
07/12/2023
37.62
 227,000 37.62 37.92 37.04 6,500 21,700 -0.6
06/12/2023
37.62
 183,600 37.57 38.11 37.43 1,000 20,300 -0.7
05/12/2023
37.57
 109,700 37.57 37.87 37.13 3,900 20,600 -0.6
04/12/2023
37.57
 157,600 37.23 37.82 37.28 0 11,600 -0.4
01/12/2023
37.23
 85,300 37.62 37.72 37.04 8,100 12,500 -0.2
30/11/2023
37.62
 107,500 37.97 37.97 37.57 100 11,900 -0.5
29/11/2023
37.97
 105,300 37.28 38.11 37.13 1,000 5,700 -0.2
28/11/2023
37.28
 146,900 37.18 37.28 36.16 400 9,600 -0.3
27/11/2023
37.18
 165,000 38.26 38.26 37.04 2,200 20,600 -0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023
38.26
 109,800 38.80 38.80 37.77 500 20,600 -0.8
23/11/2023
38.80
 168,100 38.80 39.27 38.51 700 3,800 -0.1
22/11/2023
38.80
 338,600 39.08 39.18 38.41 2,400 221,500 -8.9
21/11/2023
39.08
 127,900 39.08 39.56 38.80 0 18,700 -0.8
20/11/2023
39.08
 119,300 39.61 39.61 38.60 2,000 600 0.1
17/11/2023
39.61
 151,300 39.75 40.03 38.99 2,800 6,500 -0.2
16/11/2023
39.75
 104,600 40.13 40.13 39.27 0 0 0
15/11/2023
40.13
 353,400 39.70 40.51 39.70 29,000 6,400 0.9
14/11/2023
39.70
 205,000 38.80 39.70 38.89 2,500 2,400 0.0
13/11/2023
38.80
 96,600 39.32 39.42 38.80 0 4,700 -0.2
10/11/2023
39.32
 89,600 39.84 39.84 39.27 8,500 4,500 0.2
09/11/2023
39.84
 257,000 39.99 40.13 38.89 11,500 6,700 0.2
08/11/2023
39.99
 105,900 39.18 40.03 38.18 6,000 7,600 -0.1
07/11/2023
39.18
 133,500 39.56 39.56 38.99 54,500 8,900 1.9
06/11/2023
39.56
 142,100 39.61 40.03 38.99 2,100 13,600 -0.5
03/11/2023
39.61
 905,600 37.46 39.61 37.46 484,100 4,100 19.7
02/11/2023
37.46
 144,300 36.60 38.13 36.41 31,600 900 1.2
01/11/2023
36.60
 85,500 36.36 36.75 36.22 22,700 2,200 0.8
31/10/2023
36.36
 412,300 37.18 37.37 36.03 8,900 0 0.3
30/10/2023
37.18
 124,900 37.79 38.94 37.18 1,900 3,400 -0.1
27/10/2023
37.79
 225,200 38.60 39.37 37.75 4,900 32,700 -1.1
26/10/2023
38.60
 465,900 40.08 40.08 38.13 256,500 5,900 10.2
25/10/2023
40.08
 153,500 40.42 40.75 39.56 1,400 20,500 -0.8
24/10/2023
40.42
 136,800 40.23 40.80 39.84 1,000 14,300 -0.6
23/10/2023
40.23
 233,000 40.99 40.99 39.75 3,000 18,500 -0.7
20/10/2023
40.99
 250,900 40.03 40.99 39.46 6,600 8,000 -0.1
19/10/2023
40.03
 246,500 40.08 40.99 39.84 12,800 25,100 -0.5
18/10/2023
40.08
 658,900 40.61 41.75 39.56 192,000 3,300 8.1
17/10/2023
40.61
 648,400 43.56 44.04 40.61 56,200 56,200 -0.0
16/10/2023
43.56
 388,500 45.09 45.18 43.47 200 10,300 -0.5
13/10/2023
45.09
 538,000 44.61 45.18 44.13 54,800 32,700 1.1
12/10/2023
44.61
 1,003,100 42.89 44.71 42.99 75,300 36,600 1.8
11/10/2023
42.89
 508,000 42.47 43.08 42.42 1,400 8,100 -0.3
10/10/2023
42.47
 486,600 42.42 43.37 42.32 1,200 4,500 -0.1
09/10/2023
42.42
 385,600 42.13 42.66 41.99 1,600 5,100 -0.2
06/10/2023
42.13
 126,000 42.42 42.42 41.46 500 3,800 -0.1
05/10/2023
42.42
 142,100 42.89 43.42 42.23 4,100 10,300 -0.3
04/10/2023
42.89
 277,600 41.94 42.89 41.13 9,400 0 0.4
03/10/2023
41.94
 318,600 43.18 43.18 41.08 5,100 8,400 -0.1
02/10/2023
43.18
 144,800 43.28 44.32 42.13 0 13,900 -0.6
29/09/2023
43.28
 238,300 43.56 44.42 42.94 1,900 1,700 0.0
28/09/2023
43.56
 219,500 42.70 43.56 41.94 3,300 3,600 -0.0
27/09/2023
42.70
 240,000 41.56 42.80 39.22 18,000 2,000 0.7
26/09/2023
41.56
 361,500 41.75 42.89 41.46 53,400 0 2.3
25/09/2023
41.75
 757,500 44.61 44.61 41.56 72,800 62,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |