Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	44.19	136,100	44.59	44.59	43.89	2,000	89,900	-7.7
31/12/2021	44.69	58,600	43.59	44.69	43.19	11,100	0	1.0
30/12/2021	43.69	25,800	43.19	43.69	43.09	1,600	0	0.1
29/12/2021	43.14	44,600	42.74	43.29	42.74	200	20,100	-1.7
28/12/2021	43.19	51,100	43.19	43.34	43.14	1,500	500	0.1
27/12/2021	43.19	47,100	42.54	43.44	41.98	25,300	15,700	0.8
24/12/2021	42.54	136,400	41.93	42.54	41.93	28,700	78,400	-4.2
23/12/2021	42.13	189,100	41.93	42.59	41.63	6,800	79,300	-6.0
22/12/2021	42.28	174,500	42.49	42.74	42.18	0	91,000	-7.7
21/12/2021	42.64	115,800	41.93	42.69	41.93	5,700	7,300	-0.1
20/12/2021	42.64	210,000	42.94	43.09	42.64	25,800	93,300	-5.7
17/12/2021	42.84	241,100	43.24	43.34	42.69	6,700	91,900	-7.3
16/12/2021	43.24	163,000	43.84	43.89	42.69	11,500	57,900	-4.0
15/12/2021	43.84	51,400	43.44	44.19	43.39	100	4,300	-0.4
14/12/2021	43.54	135,700	44.29	44.44	43.34	1,600	5,600	-0.4
13/12/2021	44.24	221,300	44.49	45.00	44.19	10,200	133,000	-10.8
10/12/2021	44.49	150,300	45.00	45.25	44.44	0	78,000	-6.9
09/12/2021	45.20	208,400	44.49	45.45	44.49	36,000	2,100	3.0
08/12/2021	44.44	144,800	44.59	45.10	44.44	400	2,400	-0.2
07/12/2021	44.44	207,500	44.44	45.10	42.94	396,200	459,000	-5.4
06/12/2021	44.24	284,600	45.85	46.00	42.69	4,200	14,300	-0.9
03/12/2021	45.85	161,900	46.50	46.50	45.75	300	58,600	-5.4
02/12/2021	46.50	181,300	47.61	47.61	46.45	7,500	22,100	-1.4
01/12/2021	46.70	106,100	47.21	47.46	45.75	2,300	3,200	-0.1
30/11/2021	46.85	199,100	46.75	46.85	46.20	700	14,000	-1.2
29/11/2021	46.75	269,200	45.75	46.75	45.75	127,200	18,200	8.9
26/11/2021	46.70	260,100	47.46	47.76	46.70	26,100	36,600	-1.0
25/11/2021	47.46	474,600	48.11	48.11	47.00	435,800	29,800	38.4
24/11/2021	47.21	441,300	46.70	47.46	46.55	175,000	4,400	16.0
23/11/2021	46.80	178,000	46.70	46.80	45.95	600	6,200	-0.5
22/11/2021	46.70	212,900	47.06	47.21	46.35	27,000	18,500	0.8
19/11/2021	47.06	370,300	46.20	47.06	45.60	198,000	18,600	16.6
18/11/2021	46.20	198,800	46.60	46.75	45.70	106,000	12,700	8.7
17/11/2021	46.10	103,500	45.90	46.70	45.80	1,400	18,800	-1.6
16/11/2021	45.90	171,300	45.75	46.20	45.75	1,000	9,300	-0.8
15/11/2021	46.20	372,800	47.31	47.36	45.90	800	66,900	-6.1
12/11/2021	47.31	438,600	47.06	47.36	47.00	0	22,300	-2.1
11/11/2021	47.31	530,500	47.31	48.11	47.21	10,500	12,500	-0.2
10/11/2021	48.01	638,100	47.71	48.11	47.00	0	0	0
09/11/2021	48.11	609,400	47.76	48.31	47.51	208,600	9,000	19.1
08/11/2021	47.86	368,000	48.31	48.61	47.21	17,000	48,000	-2.9
05/11/2021	48.26	1,573,500	46.15	48.41	45.90	244,100	3,500	23.1
04/11/2021	45.90	190,200	46.15	46.15	45.65	400	2,800	-0.2
03/11/2021	45.70	438,400	45.70	46.30	45.70	13,600	0	1.2
02/11/2021	45.70	667,500	45.55	46.20	45.55	35,300	205,600	-15.6
01/11/2021	45.65	954,000	46.75	46.90	45.65	8,500	47,900	-3.6
29/10/2021	46.95	615,700	46.20	47.16	46.10	207,000	1,100	19.2
28/10/2021	46.20	921,600	46.90	46.95	46.15	22,100	10,000	1.1
27/10/2021	46.85	403,100	46.70	47.11	46.25	22,100	1,000	2.0
26/10/2021	46.70	375,200	47.26	47.26	45.20	7,600	300	0.7
25/10/2021	47.31	429,400	47.66	47.71	47.06	207,300	13,500	18.2
22/10/2021	47.31	473,200	47.61	47.66	46.95	225,000	0	21.2
21/10/2021	47.21	955,900	46.20	47.61	45.95	54,100	18,300	3.3
20/10/2021	46.20	419,200	45.45	46.90	45.20	900	0	0.1
19/10/2021	45.45	571,000	46.20	46.20	45.45	0	17,300	-1.6
18/10/2021	46.20	712,600	46.65	47.11	46.15	32,700	10,100	2.1
15/10/2021	46.60	535,400	47.36	47.36	46.50	500	10,600	-0.9
14/10/2021	47.11	745,600	46.85	47.61	46.80	258,800	11,100	23.3
13/10/2021	46.85	704,800	47.91	48.21	46.60	10,500	400	1.0
12/10/2021	47.66	932,500	46.90	47.86	46.30	253,000	2,700	23.7
11/10/2021	47.11	943,600	47.96	47.96	46.85	29,000	3,400	1.3
08/10/2021	47.81	763,100	47.51	48.61	47.51	462,800	1,800	44.1
07/10/2021	47.71	1,606,700	47.51	48.46	46.75	471,300	103,200	35.3
06/10/2021	47.46	1,249,100	46.10	47.91	45.35	316,200	9,100	28.4
05/10/2021	46.10	1,330,800	47.11	47.21	45.70	504,500	60,400	40.8
04/10/2021	44.59	3,321,600	42.69	44.59	41.98	926,500	405,300	45.8
01/10/2021	41.68	215,200	41.58	41.88	41.18	180,692	181,392	-0.1
30/09/2021	41.68	207,500	42.13	43.19	41.53	47,200	19,100	2.4
29/09/2021	42.08	178,600	41.68	42.33	41.18	10,800	2,600	0.7
28/09/2021	42.08	213,800	41.33	42.08	40.63	1,000	300	0.1
27/09/2021	41.63	404,800	42.99	42.99	41.33	26,200	30,000	-0.3
24/09/2021	42.59	343,900	43.34	43.34	42.38	700	23,900	-2.0
23/09/2021	43.14	409,800	44.09	44.09	42.89	42,400	4,900	3.2
22/09/2021	42.94	305,500	43.19	43.29	42.28	300	30,000	-2.5
21/09/2021	42.94	594,400	43.44	43.49	42.89	0	130,500	-11.2
20/09/2021	43.64	445,600	44.19	44.19	43.59	33,700	100	2.9
17/09/2021	44.14	707,100	43.79	44.19	42.94	38,800	12,500	2.3
16/09/2021	44.04	304,500	43.74	44.44	43.19	43,300	1,300	3.7
15/09/2021	43.89	299,300	43.49	44.19	43.49	1,100	0	0.1
14/09/2021	43.49	559,800	43.14	43.94	43.14	3,000	69,300	-5.6
13/09/2021	43.14	768,700	42.38	43.19	42.23	24,700	1,000	2.0
10/09/2021	42.38	186,700	42.18	42.44	42.08	800	75,000	-6.2
09/09/2021	42.28	315,900	42.18	42.33	41.98	74,600	62,500	1.0
08/09/2021	42.18	187,600	42.13	42.44	42.08	2,600	26,600	-2.0
07/09/2021	42.13	346,400	42.49	42.69	41.98	9,200	345,000	-28.2
06/09/2021	42.49	443,500	42.18	43.44	41.98	107,400	15,900	7.9
01/09/2021	42.18	521,200	42.79	42.79	41.98	17,100	7,200	0.8
31/08/2021	42.79	192,200	42.69	42.79	41.78	5,000	1,000	0.3
30/08/2021	42.13	221,600	41.78	42.13	41.78	85,624	26,924	4.9
27/08/2021	41.58	142,700	41.23	41.63	41.18	800	700	0.0
26/08/2021	41.68	330,500	40.83	42.38	40.83	240,300	15,600	18.8
25/08/2021	41.18	223,400	41.23	41.43	40.48	6,100	61,700	-4.5
24/08/2021	41.23	271,300	40.48	41.68	40.48	15,900	0	1.3
23/08/2021	41.43	232,800	42.69	42.69	41.18	18,800	12,900	0.5
20/08/2021	42.69	640,200	44.24	44.29	41.68	18,600	36,700	-1.6
19/08/2021	44.19	549,000	44.39	45.40	44.09	85,000	100	7.6
18/08/2021	44.09	174,500	44.19	44.34	43.69	53,800	0	4.7
17/08/2021	44.34	544,700	44.69	44.69	43.94	230,400	81,500	13.3
16/08/2021	44.14	594,300	43.39	44.59	43.29	156,100	50,100	9.4
13/08/2021	43.34	430,800	44.14	44.19	43.19	1,200	3,800	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	2.80	7.83%	9,029,800	219,000	11.8	35.75 39.90 36.20
2 tháng (2026-08-06)	3.85	11.10%	16,218,000	674,800	27.9	34.50 39.90 36.20
3 tháng (2026-07-07)	5.55	16.82%	23,746,600	-10,300	9.7	29.10 39.90 36.20
6 tháng (2026-04-08)	7.26	23.20%	37,750,500	-236,300	2.6	29.10 39.90 36.20
12 tháng (2025-10-10)	9.01	30.51%	90,247,700	-1,542,300	-42.6	27.52 39.90 36.20
24 tháng (2024-10-15)	12.89	50.26%	167,700,600	-1,631,184	-97.9	17.84 39.90 36.20
36 tháng (2023-10-23)	10.54	37.65%	234,991,000	2,139,321	69.0	17.84 39.90 36.20
60 tháng (2021-11-01)	-8.30	-17.72%	348,335,300	-1,139,723	-246.6	16.80 49.53 36.20

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH