Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2024	39.88	224,700	40.35	40.35	39.21	67,800	9,900	2.4
07/02/2024	39.97	266,400	40.35	40.35	39.83	137,400	80,000	2.4
06/02/2024	39.88	185,000	40.21	40.21	39.40	87,200	10,350	3.2
05/02/2024	39.88	355,100	39.92	40.30	39.78	150,200	33,900	4.9
02/02/2024	39.92	486,300	39.97	40.35	39.83	255,800	21,200	9.9
01/02/2024	39.92	434,200	40.26	40.35	39.88	184,500	35,700	6.3
31/01/2024	40.16	622,700	39.07	40.54	38.74	270,300	5,300	11.1
30/01/2024	38.64	215,600	38.07	38.69	38.07	41,900	8,100	1.4
29/01/2024	37.79	200,900	38.17	38.50	37.64	68,500	126,900	-2.3
26/01/2024	38.07	188,400	38.55	38.83	37.93	36,600	101,400	-2.6
25/01/2024	38.45	89,200	38.69	38.88	38.45	15,000	31,400	-0.7
24/01/2024	38.64	140,500	38.59	38.93	38.55	25,000	400	1.0
23/01/2024	38.59	74,900	38.93	39.02	38.55	31,400	5,400	1.1
22/01/2024	38.55	223,500	39.31	39.31	38.55	5,900	1,500	0.2
19/01/2024	39.31	212,600	39.59	39.59	39.26	65,700	16,000	2.1
18/01/2024	39.50	603,600	38.97	39.64	38.97	279,500	500	11.6
17/01/2024	38.97	136,000	39.21	39.40	38.93	68,300	3,600	2.7
16/01/2024	39.40	236,900	39.40	39.64	39.21	155,300	0	6.4
15/01/2024	39.40	357,100	38.59	39.69	38.31	250,500	10,400	9.9
12/01/2024	38.59	364,000	38.17	38.69	38.17	197,500	4,800	7.8
11/01/2024	38.69	90,500	38.69	39.12	38.69	46,300	200	1.9
10/01/2024	38.69	265,700	39.31	39.40	38.69	116,200	400	4.8
09/01/2024	39.31	551,000	39.40	39.73	38.93	397,000	0	16.4
08/01/2024	39.50	897,500	38.45	39.73	38.36	502,800	8,000	20.5
05/01/2024	37.98	467,300	37.22	38.31	36.84	219,800	50,400	6.7
04/01/2024	37.07	318,900	36.36	37.50	36.32	80,700	2,000	3.1
03/01/2024	36.36	163,100	36.08	36.41	36.08	1,500	4,000	-0.1
02/01/2024	36.08	118,200	36.32	36.46	35.94	33,900	0	1.3
29/12/2023	36.08	231,200	36.27	36.55	36.08	48,000	10,000	1.5
28/12/2023	36.27	251,300	35.94	36.55	35.94	77,800	10,800	2.6
27/12/2023	35.94	101,700	36.03	36.13	35.89	18,000	3,900	0.5
26/12/2023	36.03	128,200	36.17	36.46	35.60	19,800	3,400	0.6
25/12/2023	36.17	143,600	35.98	36.36	35.94	31,300	11,400	0.8
22/12/2023	35.98	126,600	35.41	35.98	35.41	33,200	4,900	1.1
21/12/2023	35.41	58,300	34.84	35.41	34.70	400	0	0.0
20/12/2023	34.84	116,400	34.32	34.84	34.18	28,200	27,100	0.0
19/12/2023	34.32	329,800	34.18	34.65	33.99	100	130,600	-4.7
18/12/2023	34.18	293,300	35.60	35.60	34.18	0	101,200	-3.7
15/12/2023	35.60	267,400	35.51	35.94	35.03	31,000	130,200	-3.7
14/12/2023	35.51	219,800	35.65	35.98	35.51	38,300	111,600	-2.8
13/12/2023	35.65	371,900	36.36	36.36	35.60	5,400	150,000	-5.5
12/12/2023	36.36	116,500	36.22	36.60	36.17	0	18,700	-0.7
11/12/2023	36.22	114,600	36.27	36.55	36.17	400	17,000	-0.6
08/12/2023	36.27	92,700	36.55	36.55	36.13	4,400	22,200	-0.7
07/12/2023	36.55	227,000	36.55	36.84	35.98	6,500	21,700	-0.6
06/12/2023	36.55	183,600	36.51	37.03	36.36	1,000	20,300	-0.7
05/12/2023	36.51	109,700	36.51	36.79	36.08	3,900	20,600	-0.6
04/12/2023	36.51	157,600	36.17	36.74	36.22	0	11,600	-0.4
01/12/2023	36.17	85,300	36.55	36.65	35.98	8,100	12,500	-0.2
30/11/2023	36.55	107,500	36.88	36.88	36.51	100	11,900	-0.5
29/11/2023	36.88	105,300	36.22	37.03	36.08	1,000	5,700	-0.2
28/11/2023	36.22	146,900	36.13	36.22	35.13	400	9,600	-0.3
27/11/2023	36.13	165,000	37.17	37.17	35.98	2,200	20,600	-0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023	37.17	109,800	37.69	37.69	36.69	500	20,600	-0.8
23/11/2023	37.69	168,100	37.69	38.15	37.41	700	3,800	-0.1
22/11/2023	37.69	338,600	37.97	38.06	37.32	2,400	221,500	-8.9
21/11/2023	37.97	127,900	37.97	38.43	37.69	0	18,700	-0.8
20/11/2023	37.97	119,300	38.48	38.48	37.51	2,000	600	0.1
17/11/2023	38.48	151,300	38.62	38.90	37.88	2,800	6,500	-0.2
16/11/2023	38.62	104,600	38.99	38.99	38.15	0	0	0
15/11/2023	38.99	353,400	38.57	39.36	38.57	29,000	6,400	0.9
14/11/2023	38.57	205,000	37.69	38.57	37.78	2,500	2,400	0.0
13/11/2023	37.69	96,600	38.20	38.29	37.69	0	4,700	-0.2
10/11/2023	38.20	89,600	38.71	38.71	38.15	8,500	4,500	0.2
09/11/2023	38.71	257,000	38.85	38.99	37.78	11,500	6,700	0.2
08/11/2023	38.85	105,900	38.06	38.90	37.09	6,000	7,600	-0.1
07/11/2023	38.06	133,500	38.43	38.43	37.88	54,500	8,900	1.9
06/11/2023	38.43	142,100	38.48	38.90	37.88	2,100	13,600	-0.5
03/11/2023	38.48	905,600	36.40	38.48	36.40	484,100	4,100	19.7
02/11/2023	36.40	144,300	35.56	37.04	35.38	31,600	900	1.2
01/11/2023	35.56	85,500	35.33	35.70	35.19	22,700	2,200	0.8
31/10/2023	35.33	412,300	36.12	36.30	35.01	8,900	0	0.3
30/10/2023	36.12	124,900	36.72	37.83	36.12	1,900	3,400	-0.1
27/10/2023	36.72	225,200	37.51	38.25	36.67	4,900	32,700	-1.1
26/10/2023	37.51	465,900	38.94	38.94	37.04	256,500	5,900	10.2
25/10/2023	38.94	153,500	39.27	39.59	38.43	1,400	20,500	-0.8
24/10/2023	39.27	136,800	39.08	39.64	38.71	1,000	14,300	-0.6
23/10/2023	39.08	233,000	39.82	39.82	38.62	3,000	18,500	-0.7
20/10/2023	39.82	250,900	38.90	39.82	38.34	6,600	8,000	-0.1
19/10/2023	38.90	246,500	38.94	39.82	38.71	12,800	25,100	-0.5
18/10/2023	38.94	658,900	39.45	40.56	38.43	192,000	3,300	8.1
17/10/2023	39.45	648,400	42.32	42.79	39.45	56,200	56,200	-0.0
16/10/2023	42.32	388,500	43.80	43.90	42.23	200	10,300	-0.5
13/10/2023	43.80	538,000	43.34	43.90	42.88	54,800	32,700	1.1
12/10/2023	43.34	1,003,100	41.67	43.43	41.77	75,300	36,600	1.8
11/10/2023	41.67	508,000	41.26	41.86	41.21	1,400	8,100	-0.3
10/10/2023	41.26	486,600	41.21	42.14	41.12	1,200	4,500	-0.1
09/10/2023	41.21	385,600	40.93	41.44	40.79	1,600	5,100	-0.2
06/10/2023	40.93	126,000	41.21	41.21	40.28	500	3,800	-0.1
05/10/2023	41.21	142,100	41.67	42.18	41.03	4,100	10,300	-0.3
04/10/2023	41.67	277,600	40.75	41.67	39.96	9,400	0	0.4
03/10/2023	40.75	318,600	41.95	41.95	39.91	5,100	8,400	-0.1
02/10/2023	41.95	144,800	42.04	43.06	40.93	0	13,900	-0.6
29/09/2023	42.04	238,300	42.32	43.16	41.72	1,900	1,700	0.0
28/09/2023	42.32	219,500	41.49	42.32	40.75	3,300	3,600	-0.0
27/09/2023	41.49	240,000	40.38	41.58	38.11	18,000	2,000	0.7
26/09/2023	40.38	361,500	40.56	41.67	40.28	53,400	0	2.3
25/09/2023	40.56	757,500	43.34	43.34	40.38	72,800	62,600	0.4
22/09/2023	43.34	506,700	43.57	43.57	41.72	4,800	7,400	-0.1
21/09/2023	43.57	225,600	44.68	44.82	43.53	5,500	6,500	-0.0

Page:
<<
3
4
5
>>

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