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)
25/09/2023
41.75
 757,500 44.61 44.61 41.56 72,800 62,600 0.4
22/09/2023
44.61
 506,700 44.85 44.85 42.94 4,800 7,400 -0.1
21/09/2023
44.85
 225,600 45.99 46.14 44.80 5,500 6,500 -0.0
20/09/2023
45.99
 442,400 45.18 46.66 45.28 91,600 11,300 3.9
19/09/2023
45.18
 262,300 45.18 45.56 43.94 2,500 7,600 -0.2
18/09/2023
45.18
 480,200 43.94 46.66 43.47 0 0 0
15/09/2023
43.94
 299,700 44.13 44.32 43.18 14,200 102,500 -4.0
14/09/2023
44.13
 251,000 44.56 44.80 43.56 8,800 0 0.4
13/09/2023
44.56
 806,900 42.99 45.56 43.13 34,300 40,800 -0.3
12/09/2023
42.99
 483,100 43.37 44.23 42.75 27,700 132,800 -4.7
11/09/2023
43.37
 834,900 43.85 45.18 43.37 217,900 152,600 3.0
08/09/2023
43.85
 445,400 44.47 45.75 43.42 12,800 42,400 -1.4
07/09/2023
44.47
 959,000 41.99 44.90 42.42 5,900 136,600 -6.0
06/09/2023
41.99
 2,241,600 39.27 41.99 38.99 215,800 772,400 -24.7
05/09/2023
39.27
 116,000 39.08 39.46 38.99 4,600 1,700 0.1
31/08/2023
39.08
 170,700 38.60 39.51 38.60 39,100 600 1.6
30/08/2023
38.60
 272,200 38.08 39.03 37.79 29,200 17,200 0.5
29/08/2023
38.08
 94,500 38.03 38.22 37.60 20,000 40,500 -0.8
28/08/2023
38.03
 41,800 38.03 38.18 37.79 0 3,300 -0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023
38.03
 149,800 37.56 38.18 37.70 45,000 3,200 1.7
24/08/2023
37.56
 48,100 37.51 37.65 37.23 5,500 3,800 0.1
23/08/2023
37.51
 93,400 37.65 37.93 37.23 0 600 -0.0
22/08/2023
37.65
 194,700 36.99 37.89 35.86 500 30,600 -1.2
21/08/2023
36.99
 206,600 36.71 36.99 35.96 500 90,000 -3.5
18/08/2023
36.71
 190,400 38.22 38.45 36.71 21,600 2,200 0.8
17/08/2023
38.22
 76,400 38.31 38.40 38.12 2,000 20,600 -0.8
16/08/2023
38.31
 97,100 38.64 38.78 38.26 3,400 8,500 -0.2
15/08/2023
38.64
 76,400 38.64 38.64 38.50 3,500 28,800 -1.0
14/08/2023
38.64
 74,300 38.59 38.78 38.31 0 2,800 -0.1
11/08/2023
38.59
 143,600 38.36 38.59 38.17 0 0 0
10/08/2023
38.36
 167,700 38.40 38.73 38.26 100 200 -0.0
09/08/2023
38.40
 125,400 38.87 38.97 38.12 4,900 15,100 -0.4
08/08/2023
38.87
 112,500 38.40 38.92 38.40 33,400 0 1.4
07/08/2023
38.40
 71,100 38.26 38.40 38.26 0 0 0
04/08/2023
38.26
 202,500 37.51 38.59 37.98 7,400 61,100 -2.2
03/08/2023
37.51
 204,200 38.59 38.78 37.51 62,000 32,200 1.2
02/08/2023
38.59
 185,100 38.87 38.87 38.59 42,000 34,300 0.3
01/08/2023
38.87
 142,000 39.06 39.44 38.83 1,300 31,600 -1.3
31/07/2023
39.06
 200,100 39.34 39.53 38.92 20,500 30,000 -0.4
28/07/2023
39.34
 304,900 39.53 39.67 38.78 128,300 30,000 4.1
27/07/2023
39.53
 293,400 39.53 39.82 38.36 14,500 91,000 -3.2
26/07/2023
39.53
 167,400 39.82 39.82 39.11 47,700 33,500 0.6
25/07/2023
39.82
 123,500 39.91 40.05 39.34 8,500 30,000 -0.9
24/07/2023
39.91
 185,800 39.77 40.33 39.82 8,700 8,600 0.0
21/07/2023
39.77
 157,000 40.00 40.00 39.39 29,600 100 1.2
20/07/2023
40.00
 147,900 40.00 40.05 39.25 41,500 19,500 0.9
19/07/2023
40.00
 94,300 40.19 40.43 39.72 36,900 900 1.5
18/07/2023
40.19
 139,000 40.19 40.33 39.82 86,400 0 3.7
17/07/2023
40.19
 542,900 40.19 40.95 39.02 341,200 177,900 7.1
14/07/2023
40.19
 393,500 39.34 40.62 39.30 105,000 40,100 2.8
13/07/2023
39.34
 124,300 39.16 39.77 39.25 3,900 31,300 -1.2
12/07/2023
39.16
 405,100 38.12 39.63 38.12 50,400 64,400 -0.6
11/07/2023
38.12
 155,300 38.07 38.31 37.93 36,500 73,700 -1.5
10/07/2023
38.07
 410,000 38.12 38.31 36.99 4,100 197,300 -7.8
07/07/2023
38.12
 174,200 37.65 38.12 37.37 900 32,600 -1.3
06/07/2023
37.65
 134,900 38.07 38.59 36.99 3,900 82,700 -3.2
05/07/2023
38.07
 61,800 38.17 38.22 38.03 3,100 27,600 -1.0
04/07/2023
38.17
 153,200 38.17 38.22 38.03 31,000 90,400 -2.4
03/07/2023
38.17
 33,800 38.50 38.97 38.07 0 29,700 -1.2
30/06/2023
38.50
 53,100 38.40 39.02 37.84 24,000 19,300 0.2
29/06/2023
38.40
 164,800 39.53 39.53 38.12 10,000 96,400 -3.5
28/06/2023
39.53
 77,200 39.44 39.53 39.16 4,000 20,700 -0.7
27/06/2023
39.44
 55,100 39.25 39.72 39.25 100 40,500 -1.7
26/06/2023
39.25
 84,600 39.86 40.05 39.16 2,400 26,700 -1.0
23/06/2023
39.86
 439,400 40.00 40.05 39.58 500 26,400 -1.1
22/06/2023
40.00
 93,900 40.00 40.19 39.53 11,000 5,900 0.2
21/06/2023
40.00
 30,400 40.00 40.00 39.72 0 800 -0.0
20/06/2023
40.00
 11,200 40.00 40.38 39.72 300 2,000 -0.1
19/06/2023
40.00
 103,800 39.72 40.14 39.67 0 600 -0.0
16/06/2023
39.72
 70,000 39.67 40.24 39.67 4,000 3,100 0.0
15/06/2023
39.67
 40,300 39.96 40.38 39.53 1,400 2,400 -0.0
14/06/2023
39.96
 21,900 39.91 40.47 39.72 1,700 0 0.1
13/06/2023
39.91
 59,300 40.29 40.47 39.91 1,900 0 0.1
12/06/2023
40.29
 255,400 39.63 40.43 39.16 148,000 29,600 5.0
09/06/2023
39.63
 109,200 40.00 40.00 39.06 29,100 6,200 1.0
08/06/2023
40.00
 269,100 40.29 40.43 39.25 28,600 11,400 0.7
07/06/2023
40.29
 139,400 40.38 40.95 39.91 200 1,000 -0.0
06/06/2023
40.38
 268,400 39.67 40.62 39.72 60,100 61,000 -0.0
05/06/2023
39.67
 108,500 39.53 40.14 39.49 43,000 2,500 1.7
02/06/2023
39.53
 100,600 39.34 39.86 38.97 2,800 8,100 -0.2
01/06/2023
39.34
 210,600 38.31 40.10 38.31 4,500 10,000 -0.2
31/05/2023
38.31
 127,300 38.17 38.31 37.70 36,800 700 1.5
30/05/2023
38.17
 180,300 37.84 38.22 36.71 6,000 17,800 -0.5
29/05/2023
37.84
 304,900 37.56 37.93 37.46 200,000 2,300 7.9
26/05/2023
37.56
 145,200 37.37 37.65 36.99 31,300 400 1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023
37.37
 44,000 37.04 37.56 36.71 1,400 12,300 -0.4
24/05/2023
37.04
 63,800 37.04 37.36 36.76 10,200 3,800 0.3
23/05/2023
37.04
 62,400 36.67 37.08 36.58 3,400 0 0.1
22/05/2023
36.67
 109,100 36.44 36.72 36.40 1,800 0 0.1
19/05/2023
36.44
 97,300 36.44 36.53 36.21 0 4,600 -0.2
18/05/2023
36.44
 152,900 36.07 36.53 36.12 0 25,400 -1.0
17/05/2023
36.07
 106,300 35.62 36.26 35.62 100 2,900 -0.1
16/05/2023
35.62
 133,500 35.71 36.17 35.52 100 70,200 -2.7
15/05/2023
35.71
 179,400 35.89 36.26 35.71 500 90,100 -3.5
12/05/2023
35.89
 198,400 35.94 36.49 35.80 0 122,100 -4.8
11/05/2023
35.94
 468,500 36.26 36.63 35.62 700 372,800 -14.6
10/05/2023
36.26
 31,600 36.58 36.58 36.17 600 1,000 -0.0
09/05/2023
36.58
 163,000 36.67 36.72 35.62 900 131,200 -5.1
08/05/2023
36.67
 113,800 36.67 36.95 36.17 1,600 7,000 -0.2
05/05/2023
36.67
 46,300 36.12 36.76 35.98 0 5,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |