Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	38.21	44,600	37.92	38.40	37.82	5,400	2,000	0.1
23/04/2024	37.62	80,400	37.82	37.82	37.18	500	3,000	-0.1
22/04/2024	37.43	155,200	38.31	38.60	37.13	9,400	100,500	-3.5
19/04/2024	37.13	424,800	37.43	37.43	36.16	6,900	113,300	-4.0
17/04/2024	37.72	234,600	38.60	38.84	37.33	5,200	56,900	-2.0
16/04/2024	38.40	387,400	38.45	38.60	37.67	18,700	4,100	0.6
15/04/2024	38.40	388,800	41.04	41.04	38.36	14,400	40,900	-1.1
12/04/2024	41.14	168,100	40.75	41.14	40.60	600	19,400	-0.8
11/04/2024	40.65	134,000	40.55	40.80	40.36	2,700	15,800	-0.5
10/04/2024	40.65	206,700	41.53	41.68	40.65	300	59,500	-2.5
09/04/2024	41.24	162,800	41.09	41.39	41.09	14,300	300	0.6
08/04/2024	41.19	269,800	41.63	41.63	41.04	32,400	78,400	-2.0
05/04/2024	41.73	332,900	42.02	42.22	41.63	5,700	39,100	-1.4
04/04/2024	42.22	349,600	42.80	43.10	42.12	2,500	210,400	-9.0
03/04/2024	43.10	717,000	42.90	43.78	42.61	156,100	86,800	3.1
02/04/2024	42.75	232,700	42.02	42.85	41.58	18,100	1,200	0.7
01/04/2024	42.02	466,100	42.70	42.70	42.02	7,200	234,300	-9.8
29/03/2024	42.66	181,800	42.90	43.05	42.66	5,000	29,600	-1.1
28/03/2024	42.95	469,600	42.80	43.49	42.70	4,000	3,000	0.0
27/03/2024	42.80	370,200	43.00	43.00	42.61	0	100,300	-4.4
26/03/2024	42.70	210,800	42.46	42.70	42.07	4,100	80,300	-3.3
25/03/2024	42.61	479,200	43.00	43.19	42.02	231,800	133,100	4.3
22/03/2024	43.00	474,600	43.29	43.58	42.61	22,400	122,700	-4.4
21/03/2024	43.29	825,100	42.66	44.07	42.70	39,900	175,500	-6.0
20/03/2024	42.66	224,600	43.00	43.34	42.31	9,400	22,700	-0.6
19/03/2024	43.00	306,800	42.70	43.68	42.75	3,200	60,100	-2.5
18/03/2024	42.70	646,600	44.85	45.10	42.12	183,700	85,600	4.4
15/03/2024	44.85	630,100	44.95	45.05	44.41	195,600	6,900	8.6
14/03/2024	44.95	1,161,800	43.10	46.08	42.80	332,800	68,000	12.0
13/03/2024	43.10	618,500	41.83	43.49	42.12	191,000	3,100	8.3
12/03/2024	41.83	248,600	41.73	42.17	41.39	39,300	101,000	-2.6
11/03/2024	41.73	698,000	41.24	42.51	41.04	181,800	9,100	7.4
08/03/2024	41.24	266,900	42.02	42.41	41.24	100,600	15,600	3.6
07/03/2024	42.02	422,300	41.14	42.02	40.55	177,400	140,150	1.6
06/03/2024	41.14	415,000	41.83	41.92	41.14	125,600	83,500	1.8
05/03/2024	41.83	312,700	41.92	42.02	41.53	3,650	22,700	-0.8
04/03/2024	41.92	797,500	41.14	42.70	41.53	153,200	105,200	2.1
01/03/2024	41.14	362,000	40.85	41.14	40.75	1,500	114,000	-4.7
29/02/2024	40.85	249,700	41.24	41.24	40.36	0	30,300	-1.3
28/02/2024	41.24	249,200	41.34	41.48	40.75	6,500	40,800	-1.4
27/02/2024	41.34	593,500	41.43	41.63	40.85	116,600	102,608	0.6
26/02/2024	41.43	418,900	40.65	41.63	40.70	48,300	15,300	1.4
23/02/2024	40.65	257,400	41.73	41.83	40.65	16,700	3,277	0.6
22/02/2024	41.73	762,600	40.55	42.31	40.26	249,000	800	10.5
21/02/2024	40.55	278,400	40.65	40.85	40.31	55,100	101,830	-1.9
20/02/2024	40.65	101,600	40.85	40.90	40.60	4,900	0	0.2
19/02/2024	40.85	190,200	40.65	41.34	40.70	28,400	100	1.2
16/02/2024	40.65	386,400	41.04	41.04	40.60	116,300	3,900	4.7
15/02/2024	41.04	224,700	41.14	41.53	40.36	67,800	9,900	2.4
07/02/2024	41.14	266,400	41.04	41.53	40.99	137,400	80,000	2.4
06/02/2024	41.04	185,000	41.04	41.39	40.55	87,200	10,350	3.2
05/02/2024	41.04	355,100	41.09	41.48	40.95	150,200	33,900	4.9
02/02/2024	41.09	486,300	41.09	41.53	40.99	255,800	21,200	9.9
01/02/2024	41.09	434,200	41.34	41.53	41.04	184,500	35,700	6.3
31/01/2024	41.34	622,700	39.77	41.73	39.87	270,300	5,300	11.1
30/01/2024	39.77	215,600	38.89	39.82	39.19	41,900	8,100	1.4
29/01/2024	38.89	200,900	39.19	39.63	38.75	68,500	126,900	-2.3
26/01/2024	39.19	188,400	39.58	39.97	39.04	36,600	101,400	-2.6
25/01/2024	39.58	89,200	39.77	40.02	39.58	15,000	31,400	-0.7
24/01/2024	39.77	140,500	39.72	40.07	39.68	25,000	400	1.0
23/01/2024	39.72	74,900	39.68	40.16	39.68	31,400	5,400	1.1
22/01/2024	39.68	223,500	40.46	40.46	39.68	5,900	1,500	0.2
19/01/2024	40.46	212,600	40.65	40.75	40.41	65,700	16,000	2.1
18/01/2024	40.65	603,600	40.11	40.80	40.11	279,500	500	11.6
17/01/2024	40.11	136,000	40.55	40.55	40.07	68,300	3,600	2.7
16/01/2024	40.55	236,900	40.55	40.80	40.36	155,300	0	6.4
15/01/2024	40.55	357,100	39.72	40.85	39.43	250,500	10,400	9.9
12/01/2024	39.72	364,000	39.82	39.82	39.28	197,500	4,800	7.8
11/01/2024	39.82	90,500	39.82	40.26	39.82	46,300	200	1.9
10/01/2024	39.82	265,700	40.46	40.55	39.82	116,200	400	4.8
09/01/2024	40.46	551,000	40.65	40.90	40.07	397,000	0	16.4
08/01/2024	40.65	897,500	39.09	40.90	39.48	502,800	8,000	20.5
05/01/2024	39.09	467,300	38.16	39.43	37.92	219,800	50,400	6.7
04/01/2024	38.16	318,900	37.43	38.60	37.38	80,700	2,000	3.1
03/01/2024	37.43	163,100	37.13	37.48	37.13	1,500	4,000	-0.1
02/01/2024	37.13	118,200	37.13	37.53	36.99	33,900	0	1.3
29/12/2023	37.13	231,200	37.33	37.62	37.13	48,000	10,000	1.5
28/12/2023	37.33	251,300	36.99	37.62	36.99	77,800	10,800	2.6
27/12/2023	36.99	101,700	37.09	37.18	36.94	18,000	3,900	0.5
26/12/2023	37.09	128,200	37.23	37.53	36.65	19,800	3,400	0.6
25/12/2023	37.23	143,600	37.04	37.43	36.99	31,300	11,400	0.8
22/12/2023	37.04	126,600	36.45	37.04	36.45	33,200	4,900	1.1
21/12/2023	36.45	58,300	35.86	36.45	35.72	400	0	0.0
20/12/2023	35.86	116,400	35.33	35.86	35.18	28,200	27,100	0.0
19/12/2023	35.33	329,800	35.18	35.67	34.98	100	130,600	-4.7
18/12/2023	35.18	293,300	36.65	36.65	35.18	0	101,200	-3.7
15/12/2023	36.65	267,400	36.55	36.99	36.06	31,000	130,200	-3.7
14/12/2023	36.55	219,800	36.69	37.04	36.55	38,300	111,600	-2.8
13/12/2023	36.69	371,900	37.43	37.43	36.65	5,400	150,000	-5.5
12/12/2023	37.43	116,500	37.28	37.67	37.23	0	18,700	-0.7
11/12/2023	37.28	114,600	37.33	37.62	37.23	400	17,000	-0.6
08/12/2023	37.33	92,700	37.62	37.62	37.18	4,400	22,200	-0.7
07/12/2023	37.62	227,000	37.62	37.92	37.04	6,500	21,700	-0.6
06/12/2023	37.62	183,600	37.57	38.11	37.43	1,000	20,300	-0.7
05/12/2023	37.57	109,700	37.57	37.87	37.13	3,900	20,600	-0.6
04/12/2023	37.57	157,600	37.23	37.82	37.28	0	11,600	-0.4
01/12/2023	37.23	85,300	37.62	37.72	37.04	8,100	12,500	-0.2
30/11/2023	37.62	107,500	37.97	37.97	37.57	100	11,900	-0.5
29/11/2023	37.97	105,300	37.28	38.11	37.13	1,000	5,700	-0.2
28/11/2023	37.28	146,900	37.18	37.28	36.16	400	9,600	-0.3

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 (2024-08-19)	-1.50	-3.90%	2,102,000	4,100	0.2	36.90 38.50 37.15
2 tháng (2024-07-22)	-1.50	-3.90%	5,140,600	-179,906	-6.2	36.60 39.10 37.15
3 tháng (2024-06-20)	-5.25	-12.43%	10,423,400	-540,029	-20.5	36.60 42.40 37.15
6 tháng (2024-03-22)	-6	-13.95%	37,533,100	-348,727	-8.7	36.60 43.10 37.15
12 tháng (2023-09-25)	-4.75	-11.38%	75,028,600	4,196,308	184.6	35.18 45.09 37.15
24 tháng (2022-09-29)	-7.34	-16.56%	132,165,700	5,742,760	237.8	24.13 45.99 37.15
36 tháng (2021-10-04)	-28.74	-43.72%	198,222,500	4,290,964	197.9	24.13 71.14 37.15
60 tháng (2019-10-15)	18.25	97.28%	396,893,470	5,337,408	421.5	17.05 71.14 37.15

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH