CTCP Đông Hải Bến Tre (dhc)

37.60
0.45
(1.21%)
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)
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
04/05/2023
36.12
 89,700 36.90 37.41 35.98 3,000 19,600 -0.7
28/04/2023
36.90
 40,400 37.18 37.64 36.86 6,200 300 0.2
27/04/2023
37.18
 95,600 36.21 37.27 36.17 51,400 17,300 1.4
26/04/2023
36.21
 86,900 36.99 36.99 35.98 2,010 9,600 -0.3
25/04/2023
36.99
 85,900 37.08 37.36 36.40 9,500 6,100 0.1
24/04/2023
37.08
 110,100 37.54 37.59 37.08 11,200 2,340 0.4
21/04/2023
37.54
 104,500 37.22 37.54 36.90 2,900 5,000 -0.1
20/04/2023
37.22
 249,400 37.22 37.82 36.99 40,700 21,500 0.8
19/04/2023
37.22
 97,700 37.64 38.00 37.22 3,300 0 0.1
18/04/2023
37.64
 187,500 37.91 37.96 37.18 127,300 70 5.2
17/04/2023
37.91
 185,200 36.81 37.91 36.44 114,100 34,000 3.3
14/04/2023
36.81
 262,100 38.00 38.00 36.72 0 60,400 -2.4
13/04/2023
38.00
 386,900 36.99 38.37 37.18 59,000 2,618 2.3
12/04/2023
36.99
 257,800 36.53 37.13 36.40 3,600 1,722 0.1
11/04/2023
36.53
 108,600 36.30 36.67 36.26 7,500 200 0.3
10/04/2023
36.30
 245,200 35.98 36.95 35.80 120,400 4,600 4.6
07/04/2023
35.98
 85,300 36.30 36.63 35.98 0 8,684 -0.3
06/04/2023
36.30
 227,600 36.44 36.90 36.26 0 5,900 -0.2
05/04/2023
36.44
 181,900 36.72 37.18 35.80 7,810 57,710 -2.0
04/04/2023
36.72
 146,200 36.76 36.99 36.49 12,300 30,100 -0.7
03/04/2023
36.76
 199,200 36.81 36.99 36.40 73,710 26,000 1.9
31/03/2023
36.81
 74,700 36.67 36.99 35.98 100 1,600 -0.1
30/03/2023
36.67
 111,300 36.58 37.08 36.49 4,100 20,000 -0.6
29/03/2023
36.58
 247,800 36.63 36.90 36.26 100 0 0.0
28/03/2023
36.63
 226,900 36.67 36.86 36.53 15,100 64,900 -2.0
27/03/2023
36.67
 115,200 36.58 36.90 36.53 4,800 7,668 -0.1
24/03/2023
36.58
 141,100 35.89 36.63 35.57 1,900 500 0.1
23/03/2023
35.89
 31,600 36.21 36.35 35.34 2,600 0 0.1
22/03/2023
36.21
 76,000 35.98 36.21 35.20 300 9,200 -0.3
21/03/2023
35.98
 43,600 35.80 36.21 35.75 1,000 1,515 1.0
20/03/2023
35.80
 85,400 36.35 36.35 35.71 13,000 1,400 0.5
17/03/2023
36.35
 77,200 35.98 36.99 36.26 2,400 500 0.1
16/03/2023
35.98
 79,700 36.53 36.53 35.80 27,800 0 1.1
15/03/2023
36.53
 107,300 35.89 37.08 36.44 6,900 200 0.3
14/03/2023
35.89
 244,900 37.64 37.64 35.75 37,800 6,800 1.2
13/03/2023
37.64
 167,400 38.05 38.09 36.95 93,300 2,700 3.7
10/03/2023
38.05
 165,900 37.18 38.51 36.72 2,500 14,900 -0.5
09/03/2023
37.18
 217,200 36.44 37.54 36.35 27,100 13,000 0.6
08/03/2023
36.44
 149,100 36.53 36.67 36.17 36,000 28,400 0.3
07/03/2023
36.53
 82,100 36.17 36.86 36.26 19,300 4,800 0.6
06/03/2023
36.17
 127,300 35.98 37.45 36.03 4,800 10,000 -0.2
03/03/2023
35.98
 96,500 36.44 37.36 35.98 9,100 11,400 -0.1
02/03/2023
36.44
 320,700 34.61 36.67 34.42 31,300 700 1.2
01/03/2023
34.61
 88,600 34.06 34.61 33.09 49,600 1,100 1.8
28/02/2023
34.06
 197,100 33.50 34.24 33.69 54,400 0 2.0
27/02/2023
33.50
 105,500 34.70 34.70 33.50 36,000 4,828 1.1
24/02/2023
34.70
 44,600 34.61 34.88 34.47 30,500 3,900 1.0
23/02/2023
34.61
 75,000 34.61 34.79 34.24 33,100 4,700 1.1
22/02/2023
34.61
 85,500 35.39 35.71 34.61 7,600 3,200 0.2
21/02/2023
35.39
 216,200 34.38 35.80 34.42 99,400 0 3.8
20/02/2023
34.38
 106,100 33.78 34.70 33.83 24,300 100 0.9
17/02/2023
33.78
 43,800 33.78 33.83 33.50 1,000 10,000 -0.3
16/02/2023
33.78
 39,000 33.60 33.96 33.60 7,000 10,001 -0.1
15/02/2023
33.60
 41,800 33.46 33.96 33.32 3,600 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |