Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/09/2023	44.68	442,400	43.90	45.33	43.99	91,600	11,300	3.9
19/09/2023	43.90	262,300	43.90	44.27	42.69	2,500	7,600	-0.2
18/09/2023	43.90	480,200	42.69	45.33	42.23	0	0	0
15/09/2023	42.69	299,700	42.88	43.06	41.95	14,200	102,500	-4.0
14/09/2023	42.88	251,000	43.29	43.53	42.32	8,800	0	0.4
13/09/2023	43.29	806,900	41.77	44.27	41.91	34,300	40,800	-0.3
12/09/2023	41.77	483,100	42.14	42.97	41.54	27,700	132,800	-4.7
11/09/2023	42.14	834,900	42.60	43.90	42.14	217,900	152,600	3.0
08/09/2023	42.60	445,400	43.20	44.45	42.18	12,800	42,400	-1.4
07/09/2023	43.20	959,000	40.79	43.62	41.21	5,900	136,600	-6.0
06/09/2023	40.79	2,241,600	38.15	40.79	37.88	215,800	772,400	-24.7
05/09/2023	38.15	116,000	37.97	38.34	37.88	4,600	1,700	0.1
31/08/2023	37.97	170,700	37.51	38.39	37.51	39,100	600	1.6
30/08/2023	37.51	272,200	37.00	37.92	36.72	29,200	17,200	0.5
29/08/2023	37.00	94,500	36.95	37.14	36.53	20,000	40,500	-0.8
28/08/2023	36.95	41,800	36.95	37.09	36.72	0	3,300	-0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023	36.95	149,800	36.49	37.09	36.63	45,000	3,200	1.7
24/08/2023	36.49	48,100	36.44	36.58	36.17	5,500	3,800	0.1
23/08/2023	36.44	93,400	36.58	36.85	36.17	0	600	-0.0
22/08/2023	36.58	194,700	35.94	36.81	34.84	500	30,600	-1.2
21/08/2023	35.94	206,600	35.66	35.94	34.93	500	90,000	-3.5
18/08/2023	35.66	190,400	37.13	37.36	35.66	21,600	2,200	0.8
17/08/2023	37.13	76,400	37.22	37.31	37.04	2,000	20,600	-0.8
16/08/2023	37.22	97,100	37.54	37.68	37.17	3,400	8,500	-0.2
15/08/2023	37.54	76,400	37.54	37.54	37.40	3,500	28,800	-1.0
14/08/2023	37.54	74,300	37.49	37.68	37.22	0	2,800	-0.1
11/08/2023	37.49	143,600	37.27	37.49	37.08	0	0	0
10/08/2023	37.27	167,700	37.31	37.63	37.17	100	200	-0.0
09/08/2023	37.31	125,400	37.77	37.86	37.04	4,900	15,100	-0.4
08/08/2023	37.77	112,500	37.31	37.81	37.31	33,400	0	1.4
07/08/2023	37.31	71,100	37.17	37.31	37.17	0	0	0
04/08/2023	37.17	202,500	36.44	37.49	36.90	7,400	61,100	-2.2
03/08/2023	36.44	204,200	37.49	37.68	36.44	62,000	32,200	1.2
02/08/2023	37.49	185,100	37.77	37.77	37.49	42,000	34,300	0.3
01/08/2023	37.77	142,000	37.95	38.32	37.72	1,300	31,600	-1.3
31/07/2023	37.95	200,100	38.23	38.41	37.81	20,500	30,000	-0.4
28/07/2023	38.23	304,900	38.41	38.55	37.68	128,300	30,000	4.1
27/07/2023	38.41	293,400	38.41	38.68	37.27	14,500	91,000	-3.2
26/07/2023	38.41	167,400	38.68	38.68	38.00	47,700	33,500	0.6
25/07/2023	38.68	123,500	38.77	38.91	38.23	8,500	30,000	-0.9
24/07/2023	38.77	185,800	38.64	39.19	38.68	8,700	8,600	0.0
21/07/2023	38.64	157,000	38.87	38.87	38.27	29,600	100	1.2
20/07/2023	38.87	147,900	38.87	38.91	38.13	41,500	19,500	0.9
19/07/2023	38.87	94,300	39.05	39.28	38.59	36,900	900	1.5
18/07/2023	39.05	139,000	39.05	39.19	38.68	86,400	0	3.7
17/07/2023	39.05	542,900	39.05	39.78	37.91	341,200	177,900	7.1
14/07/2023	39.05	393,500	38.23	39.46	38.18	105,000	40,100	2.8
13/07/2023	38.23	124,300	38.04	38.64	38.13	3,900	31,300	-1.2
12/07/2023	38.04	405,100	37.04	38.50	37.04	50,400	64,400	-0.6
11/07/2023	37.04	155,300	36.99	37.22	36.85	36,500	73,700	-1.5
10/07/2023	36.99	410,000	37.04	37.22	35.94	4,100	197,300	-7.8
07/07/2023	37.04	174,200	36.58	37.04	36.31	900	32,600	-1.3
06/07/2023	36.58	134,900	36.99	37.49	35.94	3,900	82,700	-3.2
05/07/2023	36.99	61,800	37.08	37.13	36.95	3,100	27,600	-1.0
04/07/2023	37.08	153,200	37.08	37.13	36.95	31,000	90,400	-2.4
03/07/2023	37.08	33,800	37.40	37.86	36.99	0	29,700	-1.2
30/06/2023	37.40	53,100	37.31	37.91	36.76	24,000	19,300	0.2
29/06/2023	37.31	164,800	38.41	38.41	37.04	10,000	96,400	-3.5
28/06/2023	38.41	77,200	38.32	38.41	38.04	4,000	20,700	-0.7
27/06/2023	38.32	55,100	38.13	38.59	38.13	100	40,500	-1.7
26/06/2023	38.13	84,600	38.73	38.91	38.04	2,400	26,700	-1.0
23/06/2023	38.73	439,400	38.87	38.91	38.45	500	26,400	-1.1
22/06/2023	38.87	93,900	38.87	39.05	38.41	11,000	5,900	0.2
21/06/2023	38.87	30,400	38.87	38.87	38.59	0	800	-0.0
20/06/2023	38.87	11,200	38.87	39.23	38.59	300	2,000	-0.1
19/06/2023	38.87	103,800	38.59	39.00	38.55	0	600	-0.0
16/06/2023	38.59	70,000	38.55	39.09	38.55	4,000	3,100	0.0
15/06/2023	38.55	40,300	38.82	39.23	38.41	1,400	2,400	-0.0
14/06/2023	38.82	21,900	38.77	39.32	38.59	1,700	0	0.1
13/06/2023	38.77	59,300	39.14	39.32	38.77	1,900	0	0.1
12/06/2023	39.14	255,400	38.50	39.28	38.04	148,000	29,600	5.0
09/06/2023	38.50	109,200	38.87	38.87	37.95	29,100	6,200	1.0
08/06/2023	38.87	269,100	39.14	39.28	38.13	28,600	11,400	0.7
07/06/2023	39.14	139,400	39.23	39.78	38.77	200	1,000	-0.0
06/06/2023	39.23	268,400	38.55	39.46	38.59	60,100	61,000	-0.0
05/06/2023	38.55	108,500	38.41	39.00	38.36	43,000	2,500	1.7
02/06/2023	38.41	100,600	38.23	38.73	37.86	2,800	8,100	-0.2
01/06/2023	38.23	210,600	37.22	38.96	37.22	4,500	10,000	-0.2
31/05/2023	37.22	127,300	37.08	37.22	36.63	36,800	700	1.5
30/05/2023	37.08	180,300	36.76	37.13	35.66	6,000	17,800	-0.5
29/05/2023	36.76	304,900	36.49	36.85	36.40	200,000	2,300	7.9
26/05/2023	36.49	145,200	36.31	36.58	35.94	31,300	400	1.2
25/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2023	36.31	44,000	35.99	36.49	35.66	1,400	12,300	-0.4
24/05/2023	35.99	63,800	35.99	36.30	35.72	10,200	3,800	0.3
23/05/2023	35.99	62,400	35.63	36.03	35.54	3,400	0	0.1
22/05/2023	35.63	109,100	35.41	35.67	35.36	1,800	0	0.1
19/05/2023	35.41	97,300	35.41	35.49	35.18	0	4,600	-0.2
18/05/2023	35.41	152,900	35.05	35.49	35.09	0	25,400	-1.0
17/05/2023	35.05	106,300	34.60	35.23	34.60	100	2,900	-0.1
16/05/2023	34.60	133,500	34.69	35.14	34.51	100	70,200	-2.7
15/05/2023	34.69	179,400	34.87	35.23	34.69	500	90,100	-3.5

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-04-15)	3.40	12.41%	3,214,200	-42,084	1.8	27.20 30.80 30.30
2 tháng (2025-03-17)	-2.10	-6.38%	8,847,600	-814,597	-22.0	24.90 32.90 30.30
3 tháng (2025-02-14)	-3.11	-9.16%	14,561,900	-1,970,967	-62.0	24.90 34.68 30.30
6 tháng (2024-11-18)	-2.72	-8.11%	37,723,900	-1,528,151	-45.9	24.90 37.70 30.30
12 tháng (2024-05-20)	-7.84	-20.29%	66,671,500	-229,451	12.2	24.90 41.87 30.30
24 tháng (2023-05-26)	-5.69	-15.59%	137,033,300	2,076,484	112.9	24.90 44.68 30.30
36 tháng (2022-05-31)	-21.17	-40.73%	185,200,600	3,802,340	164.9	23.44 52.19 30.30
60 tháng (2020-06-10)	10.98	55.37%	405,946,360	1,169,704	271.8	18.50 69.12 30.30

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH