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) 		1.05 3% 2,474,500 13,642 0.7
34.40
36
35.80
2 tháng
(2024-10-07) 		-1.25 -3.36% 5,235,600 174,942 6.3
34.10
37.25
35.80
3 tháng
(2024-09-05) 		-1.05 -2.83% 7,683,700 8,242 0.1
34.10
37.60
35.80
6 tháng
(2024-06-07) 		-6.90 -16.08% 20,946,600 -60,658 -1.0
34.10
42.90
35.80
12 tháng
(2023-12-11) 		-1.28 -3.44% 66,873,000 3,721,177 163.8
34.10
44.95
35.80
24 tháng
(2022-12-15) 		6.35 21.42% 116,822,100 4,035,922 175.0
26.62
45.99
35.80
36 tháng
(2021-12-20) 		-26.85 -42.72% 174,850,000 561,733 -161.3
24.13
65.89
35.80
60 tháng
(2019-12-31) 		15.15 72.67% 392,687,470 3,629,927 353.7
17.05
71.14
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2010
3.57
 222,200 3.49 3.66 3.49 0 0 0
02/07/2010
3.49
 103,310 3.60 3.69 3.49 0 0 0
01/07/2010
3.60
 388,240 3.43 3.60 3.49 2,000 1,000 0.0
30/06/2010
3.43
 409,160 3.60 3.60 3.42 0 0 0
29/06/2010
3.60
 288,930 3.64 3.76 3.60 0 0 0
28/06/2010
3.64
 374,790 3.76 3.82 3.58 0 0 0
25/06/2010
3.76
 648,460 3.95 3.95 3.76 0 0 0
24/06/2010
3.95
 974,490 4.12 4.13 3.94 0 0 0
23/06/2010
4.12
 324,990 4.10 4.27 4.01 0 0 0
22/06/2010
4.10
 1,005,740 3.95 4.15 3.95 0 0 0
21/06/2010
3.95
 713,770 3.77 3.95 3.86 0 1,360 -0.0
18/06/2010
3.77
 1,068,260 3.60 3.77 3.55 0 0 0
17/06/2010
3.60
 606,660 3.77 3.83 3.60 0 0 0
16/06/2010
3.77
 859,250 3.60 3.77 3.57 0 0 0
15/06/2010
3.60
 1,123,170 3.43 3.60 3.43 0 0 0
14/06/2010
3.43
 1,403,030 3.27 3.43 3.27 0 0 0
11/06/2010
3.27
 521,850 3.12 3.27 3.27 0 1,000 -0.0
10/06/2010
3.12
 284,020 2.97 3.12 3.09 0 0 0
09/06/2010
2.97
 110,910 3.09 3.18 2.97 0 0 0
08/06/2010
3.09
 395,700 3.11 3.12 2.96 0 0 0
07/06/2010
3.11
 301,730 3.25 3.25 3.11 0 0 0
04/06/2010
3.25
 365,750 3.39 3.39 3.23 0 0 0
03/06/2010
3.39
 249,840 3.46 3.61 3.36 0 0 0
02/06/2010
3.46
 647,990 3.30 3.46 3.30 0 0 0
01/06/2010
3.30
 481,690 3.15 3.30 3.12 0 0 0
31/05/2010
3.15
 659,930 3.00 3.15 3.05 0 0 0
28/05/2010
3.00
 23,340 2.87 3.00 3.00 0 0 0
27/05/2010
2.87
 81,640 2.93 2.93 2.82 0 0 0
26/05/2010
2.93
 231,880 2.79 2.93 2.82 0 0 0
25/05/2010
2.79
 137,470 2.91 2.97 2.79 100 0 0.0
24/05/2010
2.91
 324,900 3.06 3.06 2.91 100 0 0.0
21/05/2010
3.06
 14,030 3.21 3.21 3.06 100 0 0.0
20/05/2010
3.21
 395,530 3.06 3.21 2.91 1,000 0 0.0
19/05/2010
3.06
 374,180 3.21 3.21 3.06 0 0 0
18/05/2010
3.21
 207,890 3.21 3.33 3.11 0 0 0
17/05/2010
3.21
 230,510 3.37 3.48 3.21 0 0 0
14/05/2010
3.37
 364,660 3.23 3.37 3.20 0 0 0
13/05/2010
3.23
 384,640 3.30 3.46 3.20 0 500 -0.0
12/05/2010
3.30
 424,190 3.46 3.46 3.30 0 0 0
11/05/2010
3.46
 605,340 3.64 3.67 3.46 0 0 0
10/05/2010
3.64
 85,280 3.82 3.82 3.64 0 1,120 -0.0
07/05/2010
3.82
 339,610 4.01 4.01 3.82 0 2,500 -0.1
06/05/2010
4.01
 870,230 3.83 4.01 3.66 0 0 0
05/05/2010
3.83
 676,370 3.66 3.83 3.83 0 0 0
04/05/2010
3.66
 76,620 3.49 3.66 3.66 0 0 0
29/04/2010
3.49
 243,620 3.33 3.49 3.49 0 0 0
28/04/2010
3.33
 731,170 3.18 3.33 3.27 0 0 0
27/04/2010
3.18
 302,380 3.03 3.18 3.03 0 10,000 -0.2
26/04/2010
3.03
 391,140 2.90 3.03 2.96 0 0 0
22/04/2010
2.90
 329,120 2.76 2.90 2.81 0 0 0
21/04/2010
2.76
 94,320 2.76 2.79 2.76 0 0 0
20/04/2010
2.76
 82,800 2.73 2.76 2.72 0 0 0
19/04/2010
2.73
 53,410 2.68 2.75 2.60 0 0 0
16/04/2010
2.68
 146,600 2.56 2.68 2.66 10,000 0 0.2
15/04/2010
2.56
 230,830 2.44 2.56 2.53 0 0 0
14/04/2010
2.44
 35,970 2.42 2.44 2.42 0 0 0
13/04/2010
2.42
 12,910 2.41 2.45 2.41 0 0 0
12/04/2010
2.41
 21,570 2.39 2.41 2.32 0 2,000 -0.0
09/04/2010
2.39
 20,060 2.36 2.41 2.38 0 3,000 -0.0
08/04/2010
2.36
 3,800 2.38 2.38 2.35 0 0 0
07/04/2010
2.38
 32,180 2.33 2.38 2.36 0 17,500 -0.3
06/04/2010
2.33
 31,580 2.41 2.42 2.33 0 15,000 -0.2
05/04/2010
2.41
 5,100 2.36 2.41 2.33 0 0 0
02/04/2010
2.36
 15,980 2.29 2.39 2.29 0 0 0
01/04/2010
2.29
 7,670 2.33 2.35 2.29 0 0 0
31/03/2010
2.33
 13,540 2.38 2.38 2.33 0 0 0
30/03/2010
2.38
 22,190 2.39 2.39 2.33 0 0 0
29/03/2010
2.39
 97,970 2.32 2.42 2.38 0 0 0
26/03/2010
2.32
 96,020 2.23 2.33 2.26 0 0 0
25/03/2010
2.23
 1,210 2.20 2.23 2.14 0 0 0
24/03/2010
2.20
 920 2.26 2.32 2.20 0 0 0
23/03/2010
2.26
 1,670 2.24 2.26 2.24 0 0 0
22/03/2010
2.24
 14,740 2.29 2.29 2.24 0 0 0
19/03/2010
2.29
 660 2.29 2.29 2.26 0 0 0
18/03/2010
2.29
 8,300 2.27 2.29 2.23 0 0 0
17/03/2010
2.27
 14,780 2.32 2.35 2.27 0 0 0
16/03/2010
2.32
 42,580 2.41 2.41 2.30 0 0 0
15/03/2010
2.41
 9,660 2.32 2.41 2.30 0 250 -0.0
12/03/2010
2.32
 26,240 2.36 2.38 2.30 0 1,000 -0.0
11/03/2010
2.36
 7,840 2.41 2.47 2.36 0 0 0
10/03/2010
2.41
 20,230 2.38 2.44 2.30 0 0 0
09/03/2010
2.38
 27,110 2.27 2.38 2.30 0 0 0
08/03/2010
2.27
 5,960 2.32 2.36 2.27 0 0 0
05/03/2010
2.32
 14,620 2.30 2.32 2.24 0 1,000 -0.0
04/03/2010
2.30
 20,320 2.30 2.38 2.30 0 0 0
03/03/2010
2.30
 13,820 2.29 2.30 2.23 0 250 -0.0
02/03/2010
2.29
 1,160 2.30 2.33 2.23 0 0 0
01/03/2010
2.30
 6,000 2.30 2.30 2.30 0 0 0
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4%
26/02/2010
2.30
 2,550 2.23 2.30 2.29 0 0 0
25/02/2010
2.23
 1,300 2.20 2.23 2.16 0 0 0
24/02/2010
2.20
 550 2.19 2.20 2.19 0 0 0
23/02/2010
2.19
 1,390 2.29 2.30 2.19 0 0 0
22/02/2010
2.29
 44,610 2.26 2.29 2.29 0 0 0
12/02/2010
2.26
 740 2.23 2.33 2.26 0 0 0
11/02/2010
2.23
 42,750 2.29 2.29 2.23 0 0 0
10/02/2010
2.29
 91,250 2.29 2.29 2.26 0 0 0
09/02/2010
2.29
 72,470 2.24 2.29 2.23 0 0 0
08/02/2010
2.24
 90,310 2.24 2.29 2.24 0 0 0
05/02/2010
2.24
 73,090 2.32 2.32 2.24 50 0 0.0
04/02/2010
2.32
 94,840 2.29 2.32 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |