Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	62.21	190,300	59.51	62.56	57.52	126,300	54,900	7.4
06/07/2021	59.51	185,600	60.74	60.92	59.51	54,300	45,600	0.9
05/07/2021	60.74	174,400	61.68	61.68	60.68	15,400	87,600	-7.6
02/07/2021	61.68	82,600	62.09	62.32	61.56	0	4,200	-0.4
01/07/2021	62.09	61,100	61.56	63.38	61.03	17,600	4,500	1.4
30/06/2021	61.56	110,600	62.27	62.27	61.56	600	13,500	-1.4
29/06/2021	62.27	63,800	62.56	62.56	61.68	2,900	0	0.3
28/06/2021	62.56	53,800	60.98	62.62	60.98	25,200	1,600	2.5
25/06/2021	60.98	440,700	61.56	61.56	59.98	13,200	181,500	-17.4
24/06/2021	61.56	135,400	61.56	61.74	60.92	28,400	32,000	-0.4
23/06/2021	61.56	587,300	62.85	62.85	60.98	1,100	69,700	-7.2
22/06/2021	62.85	152,000	63.26	63.32	62.50	29,700	5,800	2.6
21/06/2021	63.26	112,400	62.68	63.85	62.68	26,200	0	2.8
18/06/2021	62.68	254,200	62.62	63.85	62.62	100,200	1,200	10.7
17/06/2021	62.62	198,100	62.38	63.91	62.32	2,300	57,700	-5.9
16/06/2021	62.38	62,500	62.38	63.26	62.27	800	3,500	-0.3
15/06/2021	62.38	92,600	62.50	63.32	62.15	9,900	13,000	-0.3
14/06/2021	62.50	268,100	62.09	62.74	62.09	183,400	1,000	19.5
11/06/2021	62.09	140,100	61.74	63.32	62.09	23,300	2,000	2.3
10/06/2021	61.74	215,100	60.98	62.09	60.39	29,700	12,000	1.9
09/06/2021	60.98	239,800	60.39	62.15	60.16	55,000	54,200	0.2
08/06/2021	60.39	346,600	62.32	62.44	59.22	1,800	1,300	0.1
07/06/2021	62.32	146,200	62.38	63.03	60.39	18,600	9,500	1.0
04/06/2021	62.38	626,200	61.27	62.44	61.21	259,600	500	27.2
03/06/2021	61.27	163,700	61.27	62.09	61.09	200	37,400	-3.9
02/06/2021	61.27	161,400	60.98	61.56	60.98	1,000	3,400	-0.3
01/06/2021	60.98	241,800	59.75	61.56	59.63	52,400	21,000	3.3
31/05/2021	59.75	266,200	59.63	62.62	58.92	500	19,500	-1.9
28/05/2021	59.63	84,200	59.10	60.10	58.75	6,500	2,300	0.4
27/05/2021	59.10	236,200	60.98	60.98	58.63	17,200	7,000	1.0
26/05/2021	60.98	261,800	62.09	62.09	60.62	6,080	5,750	0.3
25/05/2021	62.09	250,700	61.86	64.44	58.63	22,300	1,000	2.3
24/05/2021	61.86	301,000	61.50	61.86	60.98	93,600	75,700	1.9
21/05/2021	61.50	188,100	61.50	61.68	60.98	21,900	0	2.3
20/05/2021	61.50	371,900	60.80	62.03	60.80	225,100	104,900	12.6
19/05/2021	60.80	413,600	59.45	62.50	59.45	121,000	101,100	2.1
18/05/2021	59.45	455,000	59.63	59.92	58.81	262,000	0	26.6
17/05/2021	59.63	435,000	58.63	59.92	58.63	200,100	400	20.3
14/05/2021	58.63	322,200	59.22	59.80	58.51	30,900	2,700	2.8
13/05/2021	59.22	337,200	59.69	59.69	58.75	38,000	29,900	0.8
12/05/2021	59.69	273,400	59.10	59.69	58.63	7,900	0	0.8
11/05/2021	59.10	339,600	58.92	60.21	58.87	700	14,700	-1.4
10/05/2021	58.92	608,400	56.11	58.92	55.88	69,000	26,000	4.2
07/05/2021	56.11	688,600	55.29	56.29	54.59	356,500	2,600	33.8
06/05/2021	55.29	471,300	54.82	55.35	54.53	335,300	300	31.5
05/05/2021	54.82	560,700	53.47	55.52	53.65	89,000	1,200	8.2
04/05/2021	53.47	105,200	53.47	53.65	52.77	23,530	28,810	-4.8
29/04/2021	53.47	390,200	52.65	54.82	52.65	171,400	111,100	5.5
28/04/2021	52.65	196,800	53.06	53.59	52.18	700	78,700	-7.0
27/04/2021	53.06	267,200	53.94	54.47	52.89	23,300	146,300	-11.2
26/04/2021	53.94	218,100	53.65	54.82	53.65	4,600	34,200	-2.7
23/04/2021	53.65	133,500	53.12	53.88	52.18	6,600	3,600	0.3
22/04/2021	53.12	147,900	53.94	53.94	52.89	23,400	14,000	0.9
20/04/2021	53.94	97,700	53.94	54.00	52.94	800	2,300	-0.1
19/04/2021	53.94	353,700	51.71	53.94	51.01	153,100	12,400	12.6
16/04/2021	51.71	205,900	52.18	52.18	48.66	600	4,300	-0.3
15/04/2021	52.18	93,100	52.30	52.47	52.06	600	8,400	-0.7
14/04/2021	52.30	232,200	51.60	52.36	51.60	6,700	55,800	-4.4
13/04/2021	51.60	261,600	51.48	52.30	51.48	39,800	50,000	-0.9
12/04/2021	51.48	250,100	51.30	51.89	50.72	112,000	117,900	-0.5
09/04/2021	51.30	311,300	52.06	52.12	50.72	1,400	55,900	-4.8
08/04/2021	52.06	91,600	52.06	52.53	51.89	700	7,100	-0.6
07/04/2021	52.06	301,100	51.60	52.53	51.01	38,500	60,300	-1.9
06/04/2021	51.60	548,400	49.07	51.95	49.02	63,000	34,700	2.4
05/04/2021	49.07	128,800	49.07	49.07	48.61	0	3,000	-0.3
02/04/2021	49.07	165,200	49.07	49.25	48.14	100	3,800	-0.3
01/04/2021	49.07	96,300	48.96	49.25	48.66	20,900	800	1.7
31/03/2021	48.96	126,200	48.66	48.96	48.08	0	2,300	-0.2
30/03/2021	48.66	287,000	47.90	49.25	47.90	5,600	5,600	0.0
29/03/2021	47.90	126,000	47.49	48.02	47.49	200	0	0.0
26/03/2021	47.49	233,800	47.84	47.84	46.90	7,400	25,000	-1.4
25/03/2021	47.84	111,200	47.96	48.25	46.90	500	1,900	-0.1
24/03/2021	47.96	157,800	48.61	48.61	47.78	300	2,300	-0.2
23/03/2021	48.61	193,800	48.66	48.66	48.08	2,100	500	0.1
22/03/2021	48.66	476,100	48.90	48.90	47.78	0	14,300	-1.2
19/03/2021	48.90	390,500	50.13	50.13	48.66	70,300	14,000	4.7
18/03/2021	50.13	184,800	50.13	50.42	49.54	126,100	9,500	9.9
17/03/2021	50.13	252,100	49.90	50.25	49.54	60,300	15,200	3.8
16/03/2021	49.90	230,700	49.31	50.13	49.31	100	5,300	-0.4
15/03/2021	49.31	255,500	49.25	49.54	48.66	55,100	19,100	3.0
12/03/2021	49.25	312,100	48.08	49.60	48.08	1,800	13,500	-1.0
11/03/2021	48.08	297,000	47.20	48.08	47.20	158,600	2,500	12.7
10/03/2021	47.20	335,400	46.55	47.20	46.49	108,500	25,400	6.6
09/03/2021	46.55	346,500	46.32	46.90	45.73	75,600	15,000	4.8
08/03/2021	46.32	419,800	46.79	47.20	45.73	27,200	133,500	-8.4
05/03/2021	46.79	475,500	45.73	46.90	44.68	91,900	115,500	-1.8
04/03/2021	45.73	473,900	46.20	47.43	43.39	71,300	17,000	4.2
03/03/2021	46.20	400,000	45.03	47.49	45.09	43,400	48,500	-0.4
02/03/2021	45.03	469,600	45.03	45.15	44.62	66,500	34,600	2.4
01/03/2021	45.03	317,200	45.44	45.44	44.27	5,100	13,200	-0.6
26/02/2021	45.44	430,200	44.68	46.32	44.56	30,500	19,000	0.9
25/02/2021	44.68	642,000	42.80	44.68	42.80	23,300	5,000	1.4
24/02/2021	42.80	486,800	42.74	43.62	42.45	800	7,200	-0.5
23/02/2021	42.74	299,900	42.86	42.98	42.62	30,900	4,800	1.9
22/02/2021	42.86	408,500	42.68	43.15	42.39	189,400	54,000	9.9
19/02/2021	42.68	196,700	43.04	43.21	42.21	6,500	700	0.4
18/02/2021	43.04	227,900	42.16	43.27	41.63	1,900	8,300	-0.5
17/02/2021	42.16	1,498,600	39.40	42.16	39.87	73,000	10,200	4.4
09/02/2021	39.40	99,000	38.58	39.40	38.23	1,100	4,900	-0.3
08/02/2021	38.58	145,500	39.87	39.93	38.40	7,100	10,400	-0.2

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.30	-3.38%	2,146,500	7,800	0.4	36.90 38.50 37.60
2 tháng (2024-07-22)	-1.35	-3.51%	5,228,800	-175,606	-6.1	36.60 39.10 37.60
3 tháng (2024-06-21)	-5.25	-12.38%	10,288,700	-554,829	-21.2	36.60 42.40 37.60
6 tháng (2024-03-25)	-5.46	-12.81%	37,146,700	-244,127	-4.1	36.60 43.10 37.60
12 tháng (2023-09-25)	-4.60	-11.02%	75,116,800	4,200,608	184.7	35.18 45.09 37.60
24 tháng (2022-09-30)	-7.19	-16.22%	132,208,800	5,746,560	237.9	24.13 45.99 37.60
36 tháng (2021-10-05)	-30.81	-45.34%	194,989,100	3,774,064	152.2	24.13 71.14 37.60
60 tháng (2019-10-16)	18.40	98.08%	396,887,820	5,341,508	421.6	17.05 71.14 37.60

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH