CTCP Đông Hải Bến Tre (dhc)

36
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)
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
14/02/2023
33.46
 109,000 32.04 33.46 31.99 78,700 6,100 2.6
13/02/2023
32.04
 265,000 33.50 33.50 31.94 1,907 36,455 -1.2
10/02/2023
33.50
 137,500 33.96 33.96 33.14 600 5 0.0
09/02/2023
33.96
 66,000 33.92 34.33 33.23 1,000 1,600 -0.0
08/02/2023
33.92
 49,800 33.69 34.06 33.32 800 30,200 -1.1
07/02/2023
33.69
 136,600 34.33 34.61 33.50 11,300 13,900 -0.1
06/02/2023
34.33
 110,100 33.96 34.70 33.64 0 2,100 -0.1
03/02/2023
33.96
 100,100 33.83 34.38 33.78 19,100 0 0.7
02/02/2023
33.83
 151,000 34.15 34.15 33.41 27,100 500 1.0
01/02/2023
34.15
 188,000 35.43 35.62 34.15 7,200 1,900 0.2
31/01/2023
35.43
 91,600 35.52 35.62 34.88 5,100 0 0.2
30/01/2023
35.52
 95,600 35.34 35.62 34.88 3,000 500 0.1
27/01/2023
35.34
 158,600 34.84 35.43 34.70 26,500 0 1.0
19/01/2023
34.84
 126,200 34.79 35.29 34.47 8,000 20,100 -0.5
18/01/2023
34.79
 157,900 35.11 35.52 34.33 9,800 3,900 0.2
17/01/2023
35.11
 65,600 35.62 35.75 34.88 100 3,600 -0.1
16/01/2023
35.62
 82,700 35.43 35.80 34.42 900 9,800 -0.3
13/01/2023
35.43
 206,200 34.93 35.52 34.42 0 16,200 -0.6
12/01/2023
34.93
 115,500 33.60 35.62 33.60 1,000 900 0.0
11/01/2023
33.60
 197,800 34.06 34.06 33.60 4,400 45,400 -1.5
10/01/2023
34.06
 150,200 33.87 34.56 33.92 31,700 11,090 0.8
09/01/2023
33.87
 303,000 31.67 33.87 32.13 97,900 4,500 3.4
06/01/2023
31.67
 150,300 31.03 31.67 31.03 4,200 100 0.1
05/01/2023
31.03
 307,300 30.02 31.03 30.06 58,500 0 2.0
04/01/2023
30.02
 127,200 30.25 30.61 29.97 500 0 0.0
03/01/2023
30.25
 101,900 30.11 30.38 29.88 5,400 0 0.2
30/12/2022
30.11
 377,100 30.11 30.84 29.83 111,700 500 3.6
29/12/2022
30.11
 347,400 29.37 30.48 29.19 116,800 0 3.8
28/12/2022
29.37
 98,100 28.46 29.37 28.04 74,700 23,211 1.6
27/12/2022
28.46
 112,700 26.62 28.46 26.44 44,525 600 1.4
26/12/2022
26.62
 172,600 27.54 27.77 26.62 700 12,100 -0.3
23/12/2022
27.54
 162,200 27.58 28.41 26.67 24,000 11,000 0.4
22/12/2022
27.58
 173,200 29.19 29.37 27.58 400 60,000 -1.8
21/12/2022
29.19
 199,700 29.47 29.47 28.50 6,900 67,600 -1.9
20/12/2022
29.47
 297,200 29.37 29.88 28.91 22,700 7,500 0.5
19/12/2022
29.37
 280,500 29.33 29.79 29.01 29,200 20,000 0.3
16/12/2022
29.33
 209,000 29.65 29.65 28.91 5,000 1,600 0.1
15/12/2022
29.65
 200,400 30.11 30.15 29.42 0 21,100 -0.7
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/12/2022
30.11
 252,400 29.22 30.75 29.83 37,900 21,840 0.5
13/12/2022
29.21
 246,300 29.37 29.68 29.06 46,400 0 1.7
12/12/2022
29.37
 431,300 28.44 29.80 28.59 54,700 100 2.1
09/12/2022
28.44
 303,000 28.24 28.94 27.89 11,800 1,225 0.4
08/12/2022
28.24
 431,000 27.66 29.06 27.97 29,700 0 1.1
07/12/2022
27.66
 432,300 29.14 29.14 27.58 7,100 8,800 -0.1
06/12/2022
29.14
 866,400 29.06 29.91 28.36 139,100 109,475 1.1
05/12/2022
29.06
 469,400 29.45 29.99 28.75 52,700 8,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |