Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2025	28.50	77,500	28.90	28.90	28.50	20,800	45,100	-0.7
28/04/2025	28.55	49,100	28.90	28.90	28.55	1,100	4,800	-0.1
25/04/2025	29	205,000	28.90	29.40	28.75	17,600	36,000	-0.5
24/04/2025	28.80	141,100	27.80	28.80	27.80	24,900	12,900	0.3
23/04/2025	27.80	157,300	27.60	27.80	27.20	113,500	31,200	2.3
22/04/2025	27.20	435,000	27.05	27.25	26.50	69,100	45,540	0.6
21/04/2025	27.40	85,500	27.55	27.95	27.30	2,700	30,700	-0.8
18/04/2025	27.55	104,600	27.30	27.80	27.30	22,300	0	0.6
17/04/2025	27.30	146,300	27.40	27.40	27.05	700	32,944	-0.9
16/04/2025	27.40	131,500	27.30	27.65	27.30	39,100	15,700	0.6
15/04/2025	27.40	162,300	27.50	27.50	27.20	620,400	610,500	0.3
14/04/2025	27.40	242,400	27.85	27.90	27.20	18,200	51,900	-0.9
11/04/2025	27.20	633,800	28.40	28.40	26.45	31,400	59,200	-0.8
10/04/2025	26.60	46,800	26.60	26.60	26.60	0	0	0
09/04/2025	24.90	255,400	23.90	25.55	23.85	658,225	621,725	0.9
08/04/2025	25.55	506,300	27.40	27.40	25.55	53,200	71,771	-0.5
04/04/2025	27.45	953,600	27.10	27.75	27	102,400	241,097	-3.7
03/04/2025	29	718,300	29.75	30.50	29	113,400	80,500	1.1
02/04/2025	31.15	447,100	31.90	31.95	30.80	0	256,400	-8.1
01/04/2025	31.70	187,000	32.20	32.30	31.65	1,300	100,000	-3.1
31/03/2025	32.20	180,000	32.30	32.30	31.70	0	4,400	-0.1
28/03/2025	32.25	71,000	32.25	32.50	32.20	2,500	2,000	0.0
27/03/2025	32.30	161,600	32.30	32.50	32.05	0	0	0
26/03/2025	32.30	171,800	32.75	32.80	32.20	3,000	8,200	-0.2
25/03/2025	32.75	121,400	32.35	32.85	32.35	0	0	0
24/03/2025	32.30	80,200	32.10	32.50	32.10	200	0	0.0
21/03/2025	32.35	102,200	32.20	32.40	32.10	0	0	0
20/03/2025	32.20	352,500	32.40	32.45	32	2,800	87,600	-2.7
19/03/2025	32.60	113,200	32.85	33.05	32.60	3,900	20,800	-0.6
18/03/2025	32.85	215,300	33	33.20	32.70	1,555	144,200	-4.7
17/03/2025	32.90	73,500	32.85	32.95	32.75	100	14,900	-0.5
14/03/2025	32.80	366,100	33	33.10	32.55	0	88,246	-2.9
13/03/2025	33.05	215,100	33.60	33.60	33.05	0	37,300	-1.2
12/03/2025	33.45	328,300	33.50	33.80	33.30	11,200	63,900	-1.8
11/03/2025	33.60	236,300	33.80	33.80	33.55	0	2,200	-0.1
10/03/2025	33.90	248,100	34.15	34.35	33.90	3,700	45,200	-1.4
07/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/03/2025	34.10	486,100	34.15	34.25	34	59,800	258,100	-6.8
06/03/2025	34.15	419,100	34.20	34.30	34.00	0	225,600	-7.9
05/03/2025	34.15	314,700	34.64	34.64	34.10	100	58,000	-2.0
04/03/2025	34.54	248,700	34.78	34.78	34.39	2,500	32,100	-1.1
03/03/2025	34.68	313,700	34.39	34.93	34.34	18,500	1,700	0.6
28/02/2025	34.25	302,200	34.30	34.39	34.05	1,600	58,900	-2.0
27/02/2025	34.25	172,400	34.34	34.49	34.15	600	40,200	-1.4
26/02/2025	34.30	127,100	34.25	34.54	34.25	500	11,000	-0.4
25/02/2025	34.20	139,900	33.96	34.44	33.96	600	18,700	-0.6
24/02/2025	33.96	304,300	34.10	34.15	33.81	100	74,800	-2.6
21/02/2025	34.10	234,900	34.39	34.44	34.00	0	52,100	-1.8
20/02/2025	34.39	309,200	34.44	34.78	34.20	55,900	60,824	-0.2
19/02/2025	34.00	200,300	34.20	34.20	33.91	1,200	43,500	-1.5
18/02/2025	34.15	252,100	34.00	34.20	33.96	13,700	105,200	-3.2
17/02/2025	34.05	255,700	34.05	34.49	33.96	0	43,200	-1.5
14/02/2025	33.91	240,000	33.28	34.00	33.28	6,800	12,400	-0.2
13/02/2025	33.37	164,900	33.18	33.42	33.18	1,400	0	0.0
12/02/2025	33.37	101,200	33.32	33.52	33.32	0	5,100	-0.2
11/02/2025	33.37	257,100	33.52	33.71	33.37	0	28,449	-1.0
10/02/2025	33.52	238,400	33.96	33.96	33.52	200	4,600	-0.2
07/02/2025	34.00	244,600	33.81	34.39	33.76	9,200	4,500	0.2
06/02/2025	33.71	271,200	34.10	34.30	33.62	0	10,900	-0.4
05/02/2025	33.91	252,600	33.57	33.91	33.57	0	40,900	-1.4
04/02/2025	33.57	698,900	33.62	33.71	33.23	16,400	173,706	-5.4
03/02/2025	33.62	684,900	34.59	34.68	33.62	21,100	157,100	-4.8
24/01/2025	35.22	256,100	35.36	35.46	35.02	13,900	3,200	0.4
23/01/2025	35.36	192,300	35.17	35.56	35.07	17,300	16,200	0.0
22/01/2025	35.17	139,200	35.17	35.41	35.02	600	17,900	-0.6
21/01/2025	35.17	97,500	35.51	35.80	35.17	2,700	15,600	-0.5
20/01/2025	35.51	268,800	35.95	36.29	35.51	34,700	21,100	0.5
17/01/2025	35.95	325,800	35.56	36.34	35.41	24,100	21,800	0.1
16/01/2025	35.56	215,200	35.70	35.70	35.27	11,500	15,300	-0.1
15/01/2025	35.66	461,300	34.59	35.66	34.59	42,100	16,000	1.0
14/01/2025	34.59	274,600	35.27	35.27	34.59	6,400	7,100	-0.0
13/01/2025	35.07	520,800	34.49	35.12	34.20	17,500	20,400	-0.1
10/01/2025	35.12	393,900	35.85	36.00	35.02	77,800	38,500	1.4
09/01/2025	35.85	213,400	36.14	36.14	35.56	37,500	23,600	0.5
08/01/2025	35.95	1,129,400	35.85	35.95	34.88	6,900	417,400	-14.8
07/01/2025	35.90	735,000	36.68	37.21	35.66	40,500	118,601	-2.9
06/01/2025	36.92	617,800	37.36	38.38	36.68	95,600	70,100	1.0
03/01/2025	37.45	1,535,500	36.63	37.70	36.43	129,400	15,400	4.4
02/01/2025	36.68	253,700	36.63	36.87	36.38	0	22,700	-0.9
31/12/2024	36.63	320,700	36.14	36.77	36.14	120,300	65,400	2.1
30/12/2024	36.38	337,600	37.21	37.26	36.38	2,700	76,200	-2.8
27/12/2024	37.21	433,800	37.02	37.60	36.82	8,500	0	0.3
26/12/2024	37.50	525,100	38.08	38.08	37.21	55,500	600	2.1
25/12/2024	37.70	1,346,000	37.16	38.67	37.16	10,201	7,800	0.1
24/12/2024	37.16	762,100	37.40	37.45	36.43	7,000	7,300	-0.0
23/12/2024	37.11	2,404,900	34.98	37.21	34.98	25,000	5,524	0.7
20/12/2024	34.78	359,700	34.00	34.88	34.00	75,600	0	2.7
19/12/2024	34.25	263,600	33.81	34.39	33.81	38,700	47	1.4
18/12/2024	34.25	229,300	33.86	34.30	33.57	900,000	7,100	31.3
17/12/2024	33.81	118,500	34.05	34.05	33.76	900	1,400	-0.0
16/12/2024	34.10	503,300	34.10	34.15	33.86	0	315,500	-11.0
13/12/2024	34.30	180,800	34.44	34.54	34.15	2,400	20,100	-0.6
12/12/2024	34.54	327,500	35.07	35.17	34.39	5,800	20,600	-0.5
11/12/2024	35.12	322,500	35.41	35.41	34.98	13,300	0	0.5
10/12/2024	35.27	393,800	34.98	35.36	34.88	69,700	700	2.5
09/12/2024	34.98	354,300	34.98	35.02	34.68	79,700	0	2.9
06/12/2024	34.93	332,300	35.17	35.41	34.83	16,700	84,000	-2.4
05/12/2024	35.17	1,234,800	34.78	35.61	34.68	185,500	1,000	6.6
04/12/2024	34.78	171,500	34.98	35.07	34.68	53,400	0	1.9
03/12/2024	34.98	311,500	34.88	35.17	34.68	68,000	1,800	2.4
02/12/2024	34.68	267,900	33.62	34.73	33.62	324,700	292,400	1.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-03-31)	-3.70	-11.49%	5,865,900	-441,652	-13.4	24.90 32.20 28.50
2 tháng (2025-03-03)	-6.18	-17.83%	10,504,800	-1,421,843	-46.6	24.90 34.68 28.50
3 tháng (2025-02-03)	-5.12	-15.22%	15,956,700	-2,238,622	-75.2	24.90 34.68 28.50
6 tháng (2024-11-01)	-5.60	-16.43%	37,032,300	-1,472,951	-47.7	24.90 37.70 28.50
12 tháng (2024-05-06)	-8.53	-23.03%	70,832,000	-282,651	5.9	24.90 41.87 28.50
24 tháng (2023-05-11)	-6.41	-18.37%	137,129,900	1,499,784	86.0	24.90 44.68 28.50
36 tháng (2022-05-16)	-25.08	-46.81%	185,452,500	4,104,640	178.9	23.44 54.32 28.50
60 tháng (2020-05-26)	8.02	39.13%	406,736,460	1,537,684	281.4	18.50 69.12 28.50

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH