Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/11/2024	34.64	91,900	34.49	34.73	34.25	41,800	20,000	0.8
07/11/2024	34.73	45,600	34.98	34.98	34.05	13,600	0	0.5
06/11/2024	34.49	61,500	34.00	34.49	34.00	0	0	0
05/11/2024	34.00	39,600	33.96	34.05	33.91	700	0	0.0
04/11/2024	33.96	97,700	34.10	34.20	33.91	1,300	8,900	-0.3
01/11/2024	34.10	48,700	34.59	34.59	34.05	0	3,200	-0.1
31/10/2024	34.59	149,100	34.39	34.68	34.30	60,700	0	2.2
30/10/2024	34.30	162,800	33.91	34.30	33.81	64,600	300	2.3
29/10/2024	33.71	138,100	33.47	33.91	33.37	7,600	100	0.3
28/10/2024	33.47	107,700	33.57	33.57	33.28	17,900	1,500	0.6
25/10/2024	33.47	346,800	33.52	33.86	33.03	7,100	500	0.2
24/10/2024	33.13	286,700	35.17	35.27	33.13	4,500	0	0.2
23/10/2024	35.12	78,100	35.32	35.36	35.12	0	20,000	-0.7
22/10/2024	35.32	184,700	35.51	35.75	34.98	0	0	0
21/10/2024	35.56	390,200	35.36	35.70	35.36	50,000	14,900	1.3
18/10/2024	35.32	65,700	35.80	35.80	35.32	0	2,900	-0.1
17/10/2024	35.56	49,400	35.66	35.85	35.56	0	6,800	-0.2
16/10/2024	35.70	54,900	35.61	35.85	35.56	0	0	0
15/10/2024	35.80	95,100	36.00	36.04	35.75	3,100	6,800	-0.1
14/10/2024	36.00	80,800	36.19	36.19	35.90	10,600	300	0.4
11/10/2024	36.00	182,400	36.19	36.19	35.95	35,400	20,000	0.6
10/10/2024	36.14	87,900	36.38	36.38	36.09	1,000	20,000	-0.7
09/10/2024	36.19	63,900	36.14	36.34	36.14	6,000	9,000	-0.1
08/10/2024	36.14	118,700	36.19	36.24	36.09	11,600	16,000	-0.2
07/10/2024	36.19	69,400	36.09	36.48	36.09	8,300	4,800	0.1
04/10/2024	36.24	55,600	36.43	36.53	36.24	0	2,000	-0.1
03/10/2024	36.43	204,400	36.24	36.92	35.85	500	82,500	-3.1
02/10/2024	36.24	56,600	36.43	36.53	36.24	300	800	-0.0
01/10/2024	36.53	205,700	36.09	36.77	36.09	2,600	700	0.1
30/09/2024	36.09	77,000	35.95	36.43	35.95	400	1,600	-0.0
27/09/2024	36.19	79,100	36.19	36.24	36.04	15,800	0	0.6
26/09/2024	36.19	71,300	36.24	36.34	36.14	7,600	20,300	-0.5
25/09/2024	36.24	360,700	36.58	36.63	35.95	1,400	28,400	-1.0
24/09/2024	36.38	35,500	36.43	36.43	36.24	1,100	6,000	-0.2
23/09/2024	36.43	43,100	36.97	36.97	36.34	3,700	3,500	0.0
20/09/2024	36.53	77,300	36.48	36.63	36.43	2,900	0	0.1
19/09/2024	36.53	82,700	36.09	36.72	36.09	18,200	800	0.7
18/09/2024	36.09	88,200	36.24	36.24	35.95	4,300	0	0.2
17/09/2024	35.95	63,100	35.95	36.04	35.90	5,900	300	0.2
16/09/2024	35.90	123,800	36.09	36.09	35.80	0	20,000	-0.7
13/09/2024	36.04	67,200	36.04	36.14	35.90	100	40,100	-1.5
12/09/2024	36.04	59,600	36.24	36.29	35.95	3,700	20,000	-0.6
11/09/2024	36.14	117,800	35.85	36.34	35.75	3,000	400	0.1
10/09/2024	35.85	126,400	36.63	36.63	35.80	400	0	0.0
09/09/2024	36.34	65,300	35.90	36.43	35.90	0	0	0
06/09/2024	35.95	184,100	36.00	36.14	35.80	4,000	0	0.1
05/09/2024	36.00	203,600	36.43	36.68	36.00	0	15,200	-0.6
04/09/2024	36.43	96,800	36.97	36.97	36.43	2,000	1,500	0.0
30/08/2024	36.97	98,000	36.87	36.97	36.63	31,500	6,400	1.0
29/08/2024	37.02	202,800	36.92	37.02	36.48	45,300	9,600	1.4
28/08/2024	37.02	115,200	37.06	37.11	36.77	4,300	200	0.2
27/08/2024	37.06	77,400	37.16	37.21	36.92	1,700	2,200	-0.0
26/08/2024	37.21	61,300	37.31	37.50	37.11	600	4,900	-0.2
23/08/2024	37.31	62,000	37.36	37.36	36.92	5,600	9,900	-0.2
22/08/2024	37.36	109,100	37.40	37.50	36.92	5,300	1,000	0.2
21/08/2024	37.40	137,600	37.36	37.60	37.26	2,500	0	0.1
20/08/2024	37.36	87,200	37.11	37.40	37.11	1,100	1,900	-0.0
19/08/2024	37.40	43,700	37.70	37.70	37.31	600	0	0.0
16/08/2024	37.36	162,900	36.82	37.40	36.82	37,200	1,800	1.4
15/08/2024	36.92	98,200	36.92	37.26	36.43	57,100	3,000	2.0
14/08/2024	36.92	81,500	36.82	37.40	36.82	28,200	0	1.1
13/08/2024	36.92	68,800	36.92	37.02	36.63	3,200	0	0.1
12/08/2024	36.87	155,200	36.82	36.87	36.24	72,900	0	2.8
09/08/2024	36.34	83,600	35.90	36.53	35.90	0	1,900	-0.1
08/08/2024	35.85	247,100	36.14	36.34	35.36	400	9,300	-0.3
07/08/2024	35.75	44,400	35.56	35.95	35.56	0	1,900	-0.1
06/08/2024	35.56	639,600	36.00	36.43	34.98	1,900	298,800	-10.8
05/08/2024	36.19	376,700	37.06	37.06	35.46	5,000	85,400	-3.0
02/08/2024	37.11	112,400	37.06	37.40	36.92	7,200	12,300	-0.2
01/08/2024	37.50	153,400	37.89	37.89	37.11	3,600	0	0.1
31/07/2024	37.99	162,400	37.40	37.99	37.36	22,900	300	0.9
30/07/2024	37.99	52,800	38.13	38.13	37.70	200	0	0.0
29/07/2024	37.65	29,600	37.89	37.94	37.65	200	0	0.0
26/07/2024	37.60	41,600	37.45	37.70	37.40	500	0	0.0
25/07/2024	37.45	23,100	37.79	37.79	37.11	1,100	2,600	-0.1
24/07/2024	37.50	130,200	37.31	37.70	36.97	1,100	1,800	-0.0
23/07/2024	37.40	144,400	37.40	37.89	37.40	0	10,400	-0.4
22/07/2024	37.40	230,700	37.99	38.38	37.26	4,800	400	0.2
19/07/2024	38.33	83,300	38.57	38.57	37.99	12,900	300	0.5
18/07/2024	38.57	189,500	38.47	38.57	37.94	1,500	81,500	-3.1
17/07/2024	38.57	498,900	39.06	39.06	37.40	13,500	102,800	-3.5
16/07/2024	38.91	286,000	39.25	39.69	38.91	11,200	101,000	-3.6
15/07/2024	39.35	107,800	39.25	39.69	39.06	7,600	7,500	0.0
12/07/2024	39.25	126,300	39.93	39.93	38.28	9,800	4,700	0.2
11/07/2024	39.83	294,500	39.59	40.27	39.59	10,400	22,900	-0.5
10/07/2024	39.54	351,300	39.49	40.32	39.06	31,600	32,800	-0.1
09/07/2024	39.25	288,500	39.25	39.35	38.81	66,300	100,600	-1.4
08/07/2024	39.25	268,500	39.35	39.35	38.76	31,500	104,100	-2.9
05/07/2024	39.40	95,000	39.25	39.59	39.15	23,700	2,200	0.9
04/07/2024	39.30	128,900	38.91	39.59	38.86	6,600	8,600	-0.1
03/07/2024	39.06	56,300	39.30	39.35	38.81	3,300	200	0.1
02/07/2024	39.06	104,300	39.20	39.25	38.76	1,100	14,000	-0.5
01/07/2024	39.06	138,100	37.99	39.06	37.99	89,400	2,700	3.5
28/06/2024	37.99	264,800	37.99	38.38	37.89	64,800	0	2.5
27/06/2024	38.08	454,700	38.96	39.35	37.89	13,100	132,000	-4.7
26/06/2024	38.91	175,600	39.69	39.69	38.72	3,000	500	0.1
25/06/2024	39.40	183,800	39.15	39.40	38.86	2,800	0	0.1
24/06/2024	39.20	489,600	41.19	41.19	39.20	17,400	62,400	-1.9
21/06/2024	41.19	474,200	41.53	41.53	41.05	17,100	7,400	0.4
20/06/2024	41.05	222,900	41.49	41.49	40.76	19,200	100	0.8

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 (2025-03-10)	-6.45	-19.03%	6,296,200	-1,089,585	-30.0	25.55 33.90 25.55
2 tháng (2025-02-07)	-6.55	-19.28%	11,622,800	-2,055,858	-63.7	25.55 34.68 25.55
3 tháng (2025-01-08)	-8.50	-23.64%	18,018,700	-2,742,064	-88.0	25.55 35.95 25.55
6 tháng (2024-10-10)	-8.69	-24.05%	37,066,400	-1,466,893	-42.3	25.55 37.70 25.55
12 tháng (2024-04-15)	-9.86	-26.43%	71,062,800	-1,107,793	-20.0	25.55 41.87 25.55
24 tháng (2023-04-19)	-8.71	-24.09%	136,018,500	1,244,412	81.9	25.55 44.68 25.55
36 tháng (2022-04-25)	-28.29	-50.76%	186,752,000	3,681,698	158.4	23.44 58.26 25.55
60 tháng (2020-05-04)	6.94	33.83%	409,532,430	1,584,232	288.7	18.50 69.12 25.55

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH