CTCP Đông Hải Bến Tre (dhc)

36.55
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
(2025-08-25) 		7.25 23.69% 8,604,200 282,520 7.3
30.60
37.85
36.55
2 tháng
(2025-07-24) 		8.10 27.23% 20,424,700 1,047,520 31.6
29.65
37.85
36.55
3 tháng
(2025-06-24) 		12.15 47.28% 29,345,700 -228,505 -7.6
25.70
37.85
36.55
6 tháng
(2025-03-26) 		10.93 40.62% 40,957,400 -1,191,837 -22.4
20.75
37.85
36.55
12 tháng
(2024-09-27) 		7.69 25.50% 75,110,200 -2,121,936 -53.3
20.75
37.85
36.55
24 tháng
(2023-10-03) 		3.89 11.47% 148,818,300 2,081,499 131.7
20.75
37.85
36.55
36 tháng
(2022-10-10) 		3.69 10.80% 207,168,400 3,591,651 182.1
19.53
37.85
36.55
60 tháng
(2020-10-19) 		17.11 82.49% 355,934,730 4,924,015 401.0
19.53
57.60
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2010
2.91
 288,930 2.95 3.04 2.91 0 0 0
28/06/2010
2.95
 374,790 3.04 3.09 2.90 0 0 0
25/06/2010
3.04
 648,460 3.20 3.20 3.04 0 0 0
24/06/2010
3.20
 974,490 3.33 3.35 3.19 0 0 0
23/06/2010
3.33
 324,990 3.32 3.45 3.25 0 0 0
22/06/2010
3.32
 1,005,740 3.20 3.36 3.20 0 0 0
21/06/2010
3.20
 713,770 3.06 3.20 3.13 0 1,360 -0.0
18/06/2010
3.06
 1,068,260 2.91 3.06 2.88 0 0 0
17/06/2010
2.91
 606,660 3.06 3.10 2.91 0 0 0
16/06/2010
3.06
 859,250 2.91 3.06 2.89 0 0 0
15/06/2010
2.91
 1,123,170 2.78 2.91 2.78 0 0 0
14/06/2010
2.78
 1,403,030 2.65 2.78 2.65 0 0 0
11/06/2010
2.65
 521,850 2.53 2.65 2.65 0 1,000 -0.0
10/06/2010
2.53
 284,020 2.41 2.53 2.50 0 0 0
09/06/2010
2.41
 110,910 2.50 2.58 2.41 0 0 0
08/06/2010
2.50
 395,700 2.51 2.53 2.39 0 0 0
07/06/2010
2.51
 301,730 2.64 2.64 2.51 0 0 0
04/06/2010
2.64
 365,750 2.74 2.74 2.61 0 0 0
03/06/2010
2.74
 249,840 2.80 2.92 2.72 0 0 0
02/06/2010
2.80
 647,990 2.67 2.80 2.67 0 0 0
01/06/2010
2.67
 481,690 2.55 2.67 2.53 0 0 0
31/05/2010
2.55
 659,930 2.43 2.55 2.47 0 0 0
28/05/2010
2.43
 23,340 2.32 2.43 2.43 0 0 0
27/05/2010
2.32
 81,640 2.37 2.37 2.29 0 0 0
26/05/2010
2.37
 231,880 2.26 2.37 2.29 0 0 0
25/05/2010
2.26
 137,470 2.36 2.41 2.26 100 0 0.0
24/05/2010
2.36
 324,900 2.48 2.48 2.36 100 0 0.0
21/05/2010
2.48
 14,030 2.60 2.60 2.48 100 0 0.0
20/05/2010
2.60
 395,530 2.48 2.60 2.36 1,000 0 0.0
19/05/2010
2.48
 374,180 2.60 2.60 2.48 0 0 0
18/05/2010
2.60
 207,890 2.60 2.70 2.51 0 0 0
17/05/2010
2.60
 230,510 2.73 2.82 2.60 0 0 0
14/05/2010
2.73
 364,660 2.61 2.73 2.59 0 0 0
13/05/2010
2.61
 384,640 2.67 2.80 2.59 0 500 -0.0
12/05/2010
2.67
 424,190 2.80 2.80 2.67 0 0 0
11/05/2010
2.80
 605,340 2.95 2.97 2.80 0 0 0
10/05/2010
2.95
 85,280 3.09 3.09 2.95 0 1,120 -0.0
07/05/2010
3.09
 339,610 3.25 3.25 3.09 0 2,500 -0.1
06/05/2010
3.25
 870,230 3.10 3.25 2.96 0 0 0
05/05/2010
3.10
 676,370 2.96 3.10 3.10 0 0 0
04/05/2010
2.96
 76,620 2.83 2.96 2.96 0 0 0
29/04/2010
2.83
 243,620 2.70 2.83 2.83 0 0 0
28/04/2010
2.70
 731,170 2.58 2.70 2.65 0 0 0
27/04/2010
2.58
 302,380 2.45 2.58 2.45 0 10,000 -0.2
26/04/2010
2.45
 391,140 2.35 2.45 2.39 0 0 0
22/04/2010
2.35
 329,120 2.24 2.35 2.27 0 0 0
21/04/2010
2.24
 94,320 2.24 2.26 2.24 0 0 0
20/04/2010
2.24
 82,800 2.21 2.24 2.20 0 0 0
19/04/2010
2.21
 53,410 2.17 2.23 2.11 0 0 0
16/04/2010
2.17
 146,600 2.07 2.17 2.15 10,000 0 0.2
15/04/2010
2.07
 230,830 1.97 2.07 2.05 0 0 0
14/04/2010
1.97
 35,970 1.96 1.97 1.96 0 0 0
13/04/2010
1.96
 12,910 1.95 1.99 1.95 0 0 0
12/04/2010
1.95
 21,570 1.94 1.95 1.88 0 2,000 -0.0
09/04/2010
1.94
 20,060 1.91 1.95 1.93 0 3,000 -0.0
08/04/2010
1.91
 3,800 1.93 1.93 1.90 0 0 0
07/04/2010
1.93
 32,180 1.89 1.93 1.91 0 17,500 -0.3
06/04/2010
1.89
 31,580 1.95 1.96 1.89 0 15,000 -0.2
05/04/2010
1.95
 5,100 1.91 1.95 1.89 0 0 0
02/04/2010
1.91
 15,980 1.85 1.94 1.85 0 0 0
01/04/2010
1.85
 7,670 1.89 1.90 1.85 0 0 0
31/03/2010
1.89
 13,540 1.93 1.93 1.89 0 0 0
30/03/2010
1.93
 22,190 1.94 1.94 1.89 0 0 0
29/03/2010
1.94
 97,970 1.88 1.96 1.93 0 0 0
26/03/2010
1.88
 96,020 1.80 1.89 1.83 0 0 0
25/03/2010
1.80
 1,210 1.78 1.80 1.73 0 0 0
24/03/2010
1.78
 920 1.83 1.88 1.78 0 0 0
23/03/2010
1.83
 1,670 1.82 1.83 1.82 0 0 0
22/03/2010
1.82
 14,740 1.85 1.85 1.82 0 0 0
19/03/2010
1.85
 660 1.85 1.85 1.83 0 0 0
18/03/2010
1.85
 8,300 1.84 1.85 1.80 0 0 0
17/03/2010
1.84
 14,780 1.88 1.90 1.84 0 0 0
16/03/2010
1.88
 42,580 1.95 1.95 1.87 0 0 0
15/03/2010
1.95
 9,660 1.88 1.95 1.87 0 250 -0.0
12/03/2010
1.88
 26,240 1.91 1.93 1.87 0 1,000 -0.0
11/03/2010
1.91
 7,840 1.95 2.00 1.91 0 0 0
10/03/2010
1.95
 20,230 1.93 1.97 1.87 0 0 0
09/03/2010
1.93
 27,110 1.84 1.93 1.87 0 0 0
08/03/2010
1.84
 5,960 1.88 1.91 1.84 0 0 0
05/03/2010
1.88
 14,620 1.87 1.88 1.82 0 1,000 -0.0
04/03/2010
1.87
 20,320 1.87 1.93 1.87 0 0 0
03/03/2010
1.87
 13,820 1.85 1.87 1.80 0 250 -0.0
02/03/2010
1.85
 1,160 1.87 1.89 1.80 0 0 0
01/03/2010
1.87
 6,000 1.87 1.87 1.87 0 0 0
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4%
26/02/2010
1.87
 2,550 1.80 1.87 1.85 0 0 0
25/02/2010
1.80
 1,300 1.78 1.80 1.75 0 0 0
24/02/2010
1.78
 550 1.77 1.78 1.77 0 0 0
23/02/2010
1.77
 1,390 1.85 1.86 1.77 0 0 0
22/02/2010
1.85
 44,610 1.83 1.85 1.85 0 0 0
12/02/2010
1.83
 740 1.80 1.89 1.83 0 0 0
11/02/2010
1.80
 42,750 1.85 1.85 1.80 0 0 0
10/02/2010
1.85
 91,250 1.85 1.85 1.83 0 0 0
09/02/2010
1.85
 72,470 1.82 1.85 1.80 0 0 0
08/02/2010
1.82
 90,310 1.82 1.85 1.82 0 0 0
05/02/2010
1.82
 73,090 1.88 1.88 1.82 50 0 0.0
04/02/2010
1.88
 94,840 1.85 1.88 1.85 0 0 0
03/02/2010
1.85
 5,440 1.85 1.86 1.85 0 0 0
02/02/2010
1.85
 30,900 1.86 1.86 1.82 0 0 0
01/02/2010
1.86
 9,210 1.88 1.88 1.82 0 0 0
29/01/2010
1.88
 85,260 1.88 1.88 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |