CTCP Đông Hải Bến Tre (dhc)

37.60
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
(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)
19/09/2022
46.26
 207,600 46.03 46.80 45.26 200 3,187 -0.2
16/09/2022
46.03
 99,500 46.64 46.64 45.88 0 900 -0.1
15/09/2022
46.64
 84,000 46.80 47.18 46.26 0 125 0
14/09/2022
46.80
 67,200 46.26 46.95 45.26 100 100 -0.5
13/09/2022
46.26
 60,700 46.11 46.26 45.88 1,100 12,100 -0.5
12/09/2022
46.11
 32,000 46.03 46.49 46.03 1,000 125 -1.9
09/09/2022
46.03
 117,700 46.34 47.10 45.72 200 31,300 -1.9
08/09/2022
46.34
 81,600 45.72 46.64 45.34 100 2,100 -0.1
07/09/2022
45.72
 81,900 46.34 46.80 45.72 700 100 0.0
06/09/2022
46.34
 81,300 46.26 47.41 46.03 0 700 -0.0
05/09/2022
46.26
 84,300 46.26 47.49 46.03 1,200 400 0.0
31/08/2022
46.26
 35,900 46.80 46.80 46.11 100 2,500 -0.1
30/08/2022
46.80
 86,900 45.80 47.95 45.64 1,000 1,400 -0.0
29/08/2022
45.80
 196,400 47.26 47.26 44.11 300 8,700 -0.5
26/08/2022
47.26
 64,600 47.49 47.79 46.95 0 33,800 -2.1
25/08/2022
47.49
 106,600 47.18 47.95 47.26 3,500 2,100 0.1
24/08/2022
47.18
 194,800 47.18 47.95 46.80 3,200 120,800 -7.2
23/08/2022
47.18
 212,900 47.18 47.56 46.80 300 106,200 -6.5
22/08/2022
47.18
 200,600 47.79 48.25 46.57 0 4,800 -0.3
19/08/2022
47.79
 156,700 48.33 48.41 47.56 200 300 -0.0
18/08/2022
48.33
 169,300 48.10 48.87 48.02 8,100 32,900 -1.6
17/08/2022
48.10
 394,800 47.41 48.48 47.49 46,000 7,200 2.4
16/08/2022
47.41
 42,900 46.64 47.87 46.80 600 100 0.0
15/08/2022
46.64
 188,700 46.57 47.95 46.11 3,700 116,500 -6.9
12/08/2022
46.57
 113,800 46.87 47.95 46.57 21,500 86,900 -4.0
11/08/2022
46.87
 171,200 47.33 47.49 46.87 4,700 98,800 -5.7
10/08/2022
47.33
 106,400 47.18 48.33 47.10 17,300 27,100 -0.6
09/08/2022
47.18
 107,600 46.64 47.18 46.34 5,900 15,100 -0.6
08/08/2022
46.64
 74,500 47.10 47.10 46.03 0 26,400 -1.6
05/08/2022
47.10
 334,000 47.79 47.95 46.03 15,700 15,000 0.0
04/08/2022
47.79
 69,200 47.95 47.95 47.26 0 15,000 -0.9
03/08/2022
47.95
 65,100 48.33 48.94 47.33 0 41,000 -2.6
02/08/2022
48.33
 77,400 47.56 50.25 47.56 0 400 -0.0
01/08/2022
47.56
 209,700 48.33 48.41 46.80 4,300 0 0.3
29/07/2022
48.33
 138,400 48.64 50.94 47.87 3,000 19,700 -1.1
28/07/2022
48.64
 78,100 48.71 49.48 48.48 100 0 0.0
27/07/2022
48.71
 121,900 48.71 51.32 48.33 3,300 32,900 -1.9
26/07/2022
48.71
 82,100 49.86 51.09 48.71 1,900 1,900 0
25/07/2022
49.86
 75,000 49.86 51.40 48.94 1,800 3,000 -0.1
22/07/2022
49.86
 101,800 49.86 51.32 48.87 1,900 0 -2.7
21/07/2022
49.86
 20,100 49.86 51.32 48.79 0 0 0.1
20/07/2022
49.86
 57,800 49.86 51.32 47.56 2,200 0 0.1
19/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2022
49.86
 15,700 49.86 51.71 49.33 2,000 0 0.1
18/07/2022
49.86
 90,300 49.86 51.30 49.49 2,300 2,500 -0.0
15/07/2022
49.86
 69,800 48.43 51.38 48.35 1,000 2,000 -0.1
14/07/2022
48.43
 48,500 49.11 49.41 47.60 2,000 3,400 -0.1
13/07/2022
49.11
 64,500 50.70 50.70 49.11 3,000 200 0.2
12/07/2022
50.70
 152,200 49.41 51.30 47.60 900 45,600 -3.0
11/07/2022
49.41
 115,400 51.30 51.30 47.75 4,100 100 0.3
08/07/2022
51.30
 193,700 48.58 51.30 47.22 22,700 89,200 0.3
07/07/2022
48.58
 220,700 49.11 50.17 47.22 36,600 2,400 2.2
06/07/2022
49.11
 179,400 50.02 51.22 49.11 29,600 3,100 1.7
05/07/2022
50.02
 53,600 50.62 51.38 49.71 600 0 0.0
04/07/2022
50.62
 158,200 50.62 51.38 49.64 6,900 50,100 -2.9
01/07/2022
50.62
 138,600 49.11 51.00 47.75 21,300 1,500 1.3
30/06/2022
49.11
 137,600 49.11 49.86 48.88 61,600 51,100 0.7
29/06/2022
49.11
 123,800 49.49 51.38 49.11 45,600 100 3.0
28/06/2022
49.49
 54,500 49.49 51.38 49.11 3,300 3,500 -0.0
27/06/2022
49.49
 105,100 49.49 50.62 48.35 12,300 0 0.8
24/06/2022
49.49
 106,900 49.11 49.49 47.98 0 5,000 -0.3
23/06/2022
49.11
 55,900 50.62 51.38 49.11 1,900 0 0.1
22/06/2022
50.62
 119,100 50.62 50.62 49.11 19,200 0 1.3
21/06/2022
50.62
 43,600 51.22 51.22 49.11 6,000 0 0.4
20/06/2022
51.22
 220,600 51.30 51.38 50.09 3,900 1,100 0.2
17/06/2022
51.30
 88,200 49.79 53.26 48.28 21,000 1,800 1.3
16/06/2022
49.79
 180,400 47.60 49.79 47.45 0 2,000 -0.1
15/06/2022
47.60
 335,000 46.92 48.28 43.67 32,300 8,300 1.5
14/06/2022
46.92
 68,700 47.98 47.98 45.33 2,500 200 0.1
13/06/2022
47.98
 378,900 51.22 51.22 47.67 68,900 0 4.4
10/06/2022
51.22
 68,900 51.75 51.75 51.00 23,000 100 1.6
09/06/2022
51.75
 128,500 52.21 52.28 50.62 5,600 0 0.4
08/06/2022
52.21
 252,200 52.21 52.66 51.00 4,000 0 0.3
07/06/2022
52.21
 179,700 52.89 52.89 51.75 0 0 0
06/06/2022
52.89
 207,300 53.57 53.64 52.51 9,300 500 0.6
03/06/2022
53.57
 100,300 53.64 53.79 52.89 9,500 0 0.7
02/06/2022
53.64
 238,100 53.72 54.10 52.89 23,300 1,800 1.5
01/06/2022
53.72
 113,500 53.49 54.32 53.42 200 1,100 -0.1
31/05/2022
53.49
 140,000 53.94 54.17 53.49 6,800 300 0.5
30/05/2022
53.94
 120,100 54.02 54.32 53.57 13,600 0 1.0
27/05/2022
54.02
 234,200 54.40 54.40 52.89 22,500 1,000 1.5
26/05/2022
54.40
 289,600 54.40 54.40 52.74 17,000 0 1.2
25/05/2022
54.40
 187,700 54.32 54.78 52.51 1,100 700 0.0
24/05/2022
54.32
 294,600 54.47 55.53 50.70 69,000 34,800 2.5
23/05/2022
54.47
 141,900 55.91 56.36 53.42 47,200 12,000 2.5
20/05/2022
55.91
 69,900 55.76 55.91 54.78 16,100 0 1.2
19/05/2022
55.76
 103,500 55.91 55.91 53.72 38,400 600 2.8
18/05/2022
55.91
 173,800 55.46 56.66 55.38 58,600 42,400 1.2
17/05/2022
55.46
 90,400 55.15 55.83 53.64 5,300 600 0.3
16/05/2022
55.15
 65,200 55.38 56.66 53.72 500 4,200 -0.3
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
55.38
 163,800 55.15 55.38 52.81 5,600 40,400 -2.5
12/05/2022
55.15
 254,200 55.75 55.75 54.41 50,900 39,200 0.9
11/05/2022
55.75
 188,600 55.52 55.89 55.15 22,700 89,200 -5.0
10/05/2022
55.52
 138,400 53.38 55.52 51.01 7,700 4,100 0.3
09/05/2022
53.38
 240,800 57.08 57.08 53.38 36,000 10,000 1.9
06/05/2022
57.08
 232,500 57.67 57.67 55.08 2,800 7,700 -0.4
05/05/2022
57.67
 408,200 57.67 57.97 54.49 500 71,500 -5.4
04/05/2022
57.67
 314,700 59.67 59.67 57.08 10,000 51,700 -3.3
29/04/2022
59.67
 602,600 59.22 59.67 58.48 43,600 2,500 3.3
28/04/2022
59.22
 219,500 59.22 59.59 58.48 53,000 37,700 1.2
27/04/2022
59.22
 180,600 59.96 59.96 57.74 11,700 19,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |