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
(2024-08-20) 		-1.30 -3.38% 2,146,500 7,800 0.4
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-1.35 -3.51% 5,228,800 -175,606 -6.1
36.60
39.10
37.60
3 tháng
(2024-06-21) 		-5.25 -12.38% 10,288,700 -554,829 -21.2
36.60
42.40
37.60
6 tháng
(2024-03-25) 		-5.46 -12.81% 37,146,700 -244,127 -4.1
36.60
43.10
37.60
12 tháng
(2023-09-25) 		-4.60 -11.02% 75,116,800 4,200,608 184.7
35.18
45.09
37.60
24 tháng
(2022-09-30) 		-7.19 -16.22% 132,208,800 5,746,560 237.9
24.13
45.99
37.60
36 tháng
(2021-10-05) 		-30.81 -45.34% 194,989,100 3,774,064 152.2
24.13
71.14
37.60
60 tháng
(2019-10-16) 		18.40 98.08% 396,887,820 5,341,508 421.6
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)
01/07/2011
1.93
 1,470 1.99 1.99 1.91 0 0 0
30/06/2011
1.99
 30 1.95 2.01 1.97 0 0 0
29/06/2011
1.95
 7,080 1.95 1.95 1.91 50 0 0.0
28/06/2011
1.95
 16,610 1.99 1.99 1.91 0 0 0
27/06/2011
1.99
 31,860 1.99 1.99 1.91 0 0 0
24/06/2011
1.99
 5,630 1.95 1.99 1.91 0 0 0
23/06/2011
1.95
 0 1.95 1.95 1.95 0 0 0
22/06/2011
1.95
 5,480 1.91 1.95 1.87 0 0 0
21/06/2011
1.91
 5,900 1.87 1.91 1.85 0 0 0
20/06/2011
1.87
 12,970 1.91 1.91 1.87 0 0 0
17/06/2011
1.91
 3,020 1.97 2.01 1.91 220 0 0.0
16/06/2011
1.97
 2,910 2.01 2.01 1.93 0 0 0
15/06/2011
2.01
 101,550 2.12 2.12 2.01 0 0 0
14/06/2011
2.12
 12,090 2.12 2.16 2.12 0 0 0
13/06/2011
2.12
 3,010 2.10 2.12 2.12 0 0 0
10/06/2011
2.10
 7,910 2.06 2.10 2.06 0 0 0
09/06/2011
2.06
 880 2.04 2.06 2.01 0 0 0
08/06/2011
2.04
 7,320 2.08 2.08 2.04 0 0 0
07/06/2011
2.08
 4,500 2.01 2.10 2.01 0 0 0
06/06/2011
2.01
 810 2.01 2.01 1.95 0 0 0
03/06/2011
2.01
 8,430 1.97 2.06 1.95 80 0 0.0
02/06/2011
1.97
 35,220 1.89 1.97 1.89 0 0 0
01/06/2011
1.89
 22,970 1.80 1.89 1.72 0 0 0
31/05/2011
1.80
 17,150 1.87 1.87 1.78 0 0 0
30/05/2011
1.87
 48,900 1.93 1.93 1.85 0 0 0
27/05/2011
1.93
 12,910 1.91 1.93 1.87 0 0 0
26/05/2011
1.91
 6,220 1.82 1.91 1.74 50 0 0.0
25/05/2011: Cổ tức tiền mặt tỉ lệ: 9%
25/05/2011
1.82
 17,370 1.89 1.91 1.80 50 0 0.0
24/05/2011
1.89
 44,210 1.91 1.91 1.85 0 0 0
23/05/2011
1.91
 33,160 1.89 1.91 1.87 0 100 -0.0
20/05/2011
1.89
 25,030 1.85 1.89 1.83 100 0 0.0
19/05/2011
1.85
 33,920 1.85 1.93 1.83 0 0 0
18/05/2011
1.85
 15,110 1.93 1.93 1.83 750 0 0.0
17/05/2011
1.93
 41,250 1.95 1.95 1.91 200 0 0.0
16/05/2011
1.95
 10,830 1.95 1.98 1.93 0 0 0
13/05/2011
1.95
 60,910 1.98 1.98 1.93 0 0 0
12/05/2011
1.98
 560 1.96 1.98 1.95 0 0 0
11/05/2011
1.96
 31,300 1.98 1.98 1.95 0 0 0
10/05/2011
1.98
 7,770 1.93 2.02 1.95 0 0 0
09/05/2011
1.93
 4,700 1.96 1.96 1.93 0 0 0
06/05/2011
1.96
 4,050 1.93 1.98 1.93 0 0 0
05/05/2011
1.93
 18,740 1.93 1.93 1.87 0 0 0
04/05/2011
1.93
 26,430 1.96 1.96 1.93 0 0 0
29/04/2011
1.96
 21,160 1.93 1.96 1.93 3,200 0 0.0
28/04/2011
1.93
 12,240 1.96 2.00 1.93 0 0 0
27/04/2011
1.96
 31,450 1.93 1.96 1.93 0 0 0
26/04/2011
1.93
 19,120 1.93 1.93 1.91 0 0 0
25/04/2011
1.93
 8,600 1.93 1.93 1.87 1,630 0 0.0
22/04/2011
1.93
 29,080 1.96 1.96 1.93 0 0 0
21/04/2011
1.96
 19,510 1.95 1.96 1.93 0 0 0
20/04/2011
1.95
 17,630 1.96 2.00 1.93 700 0 0.0
19/04/2011
1.96
 78,110 2.04 2.04 1.96 18,610 0 0.2
18/04/2011
2.04
 430 2.04 2.04 2.02 4,000 0 0.0
15/04/2011
2.04
 4,510 2.06 2.08 2.04 2,590 0 0.0
14/04/2011
2.06
 14,190 2.08 2.08 2.04 0 0 0
13/04/2011
2.08
 520 2.06 2.08 2.02 0 0 0
08/04/2011
2.06
 26,100 2.06 2.08 2.06 0 0 0
07/04/2011
2.06
 52,060 2.04 2.10 2.04 0 0 0
06/04/2011
2.04
 22,290 2.06 2.08 2.04 0 0 0
05/04/2011
2.06
 26,230 2.06 2.06 2.06 0 0 0
04/04/2011
2.06
 26,590 2.08 2.08 2.06 0 0 0
01/04/2011
2.08
 13,420 2.12 2.12 2.08 0 0 0
31/03/2011
2.12
 1,250 2.08 2.12 2.12 0 0 0
30/03/2011
2.08
 10,390 2.12 2.12 2.08 0 0 0
29/03/2011
2.12
 45,530 2.16 2.16 2.12 0 0 0
28/03/2011
2.16
 7,040 2.18 2.18 2.12 0 0 0
25/03/2011
2.18
 8,550 2.27 2.27 2.18 0 0 0
24/03/2011
2.27
 14,070 2.29 2.29 2.20 0 0 0
23/03/2011
2.29
 510 2.27 2.29 2.25 0 0 0
22/03/2011
2.27
 33,500 2.37 2.37 2.27 6,000 0 0.1
21/03/2011
2.37
 36,240 2.27 2.37 2.27 0 0 0
18/03/2011
2.27
 111,100 2.18 2.27 2.14 0 0 0
17/03/2011
2.18
 102,240 2.12 2.18 2.08 0 0 0
16/03/2011
2.12
 60,810 2.12 2.16 2.08 0 0 0
15/03/2011
2.12
 62,910 2.10 2.12 2.06 0 0 0
14/03/2011
2.10
 24,810 2.14 2.16 2.06 0 0 0
11/03/2011
2.14
 72,110 2.08 2.18 2.12 0 0 0
10/03/2011
2.08
 97,010 1.98 2.08 2.00 0 0 0
09/03/2011
1.98
 97,710 2.02 2.02 1.96 0 0 0
08/03/2011
2.02
 24,230 2.08 2.10 2.02 0 0 0
07/03/2011
2.08
 120 2.04 2.08 1.98 0 0 0
04/03/2011
2.04
 42,750 2.10 2.12 2.04 0 0 0
03/03/2011
2.10
 44,450 2.12 2.12 2.02 0 0 0
02/03/2011
2.12
 43,990 2.21 2.21 2.12 0 0 0
01/03/2011
2.21
 73,600 2.12 2.21 2.12 0 0 0
28/02/2011
2.12
 159,140 2.12 2.14 2.12 0 10,180 -0.1
25/02/2011
2.12
 13,520 2.10 2.12 2.10 0 0 0
24/02/2011
2.10
 186,820 2.10 2.14 2.08 0 6,920 -0.1
23/02/2011
2.10
 18,940 2.10 2.20 2.10 0 0 0
22/02/2011
2.10
 29,620 2.14 2.14 2.10 0 0 0
21/02/2011
2.14
 64,960 2.23 2.23 2.14 0 0 0
18/02/2011
2.23
 49,020 2.29 2.29 2.21 0 0 0
17/02/2011
2.29
 176,730 2.33 2.37 2.29 0 0 0
16/02/2011
2.33
 42,550 2.37 2.41 2.33 0 0 0
15/02/2011
2.37
 76,620 2.37 2.37 2.35 0 0 0
14/02/2011
2.37
 7,050 2.37 2.37 2.31 0 0 0
11/02/2011
2.37
 6,620 2.37 2.39 2.35 0 0 0
10/02/2011
2.37
 53,220 2.37 2.37 2.33 0 0 0
09/02/2011
2.37
 17,160 2.41 2.41 2.37 0 0 0
08/02/2011
2.41
 16,510 2.43 2.43 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |