Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	37.18	165,000	38.26	38.26	37.04	2,200	20,600	-0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023	38.26	109,800	38.80	38.80	37.77	500	20,600	-0.8
23/11/2023	38.80	168,100	38.80	39.27	38.51	700	3,800	-0.1
22/11/2023	38.80	338,600	39.08	39.18	38.41	2,400	221,500	-8.9
21/11/2023	39.08	127,900	39.08	39.56	38.80	0	18,700	-0.8
20/11/2023	39.08	119,300	39.61	39.61	38.60	2,000	600	0.1
17/11/2023	39.61	151,300	39.75	40.03	38.99	2,800	6,500	-0.2
16/11/2023	39.75	104,600	40.13	40.13	39.27	0	0	0
15/11/2023	40.13	353,400	39.70	40.51	39.70	29,000	6,400	0.9
14/11/2023	39.70	205,000	38.80	39.70	38.89	2,500	2,400	0.0
13/11/2023	38.80	96,600	39.32	39.42	38.80	0	4,700	-0.2
10/11/2023	39.32	89,600	39.84	39.84	39.27	8,500	4,500	0.2
09/11/2023	39.84	257,000	39.99	40.13	38.89	11,500	6,700	0.2
08/11/2023	39.99	105,900	39.18	40.03	38.18	6,000	7,600	-0.1
07/11/2023	39.18	133,500	39.56	39.56	38.99	54,500	8,900	1.9
06/11/2023	39.56	142,100	39.61	40.03	38.99	2,100	13,600	-0.5
03/11/2023	39.61	905,600	37.46	39.61	37.46	484,100	4,100	19.7
02/11/2023	37.46	144,300	36.60	38.13	36.41	31,600	900	1.2
01/11/2023	36.60	85,500	36.36	36.75	36.22	22,700	2,200	0.8
31/10/2023	36.36	412,300	37.18	37.37	36.03	8,900	0	0.3
30/10/2023	37.18	124,900	37.79	38.94	37.18	1,900	3,400	-0.1
27/10/2023	37.79	225,200	38.60	39.37	37.75	4,900	32,700	-1.1
26/10/2023	38.60	465,900	40.08	40.08	38.13	256,500	5,900	10.2
25/10/2023	40.08	153,500	40.42	40.75	39.56	1,400	20,500	-0.8
24/10/2023	40.42	136,800	40.23	40.80	39.84	1,000	14,300	-0.6
23/10/2023	40.23	233,000	40.99	40.99	39.75	3,000	18,500	-0.7
20/10/2023	40.99	250,900	40.03	40.99	39.46	6,600	8,000	-0.1
19/10/2023	40.03	246,500	40.08	40.99	39.84	12,800	25,100	-0.5
18/10/2023	40.08	658,900	40.61	41.75	39.56	192,000	3,300	8.1
17/10/2023	40.61	648,400	43.56	44.04	40.61	56,200	56,200	-0.0
16/10/2023	43.56	388,500	45.09	45.18	43.47	200	10,300	-0.5
13/10/2023	45.09	538,000	44.61	45.18	44.13	54,800	32,700	1.1
12/10/2023	44.61	1,003,100	42.89	44.71	42.99	75,300	36,600	1.8
11/10/2023	42.89	508,000	42.47	43.08	42.42	1,400	8,100	-0.3
10/10/2023	42.47	486,600	42.42	43.37	42.32	1,200	4,500	-0.1
09/10/2023	42.42	385,600	42.13	42.66	41.99	1,600	5,100	-0.2
06/10/2023	42.13	126,000	42.42	42.42	41.46	500	3,800	-0.1
05/10/2023	42.42	142,100	42.89	43.42	42.23	4,100	10,300	-0.3
04/10/2023	42.89	277,600	41.94	42.89	41.13	9,400	0	0.4
03/10/2023	41.94	318,600	43.18	43.18	41.08	5,100	8,400	-0.1
02/10/2023	43.18	144,800	43.28	44.32	42.13	0	13,900	-0.6
29/09/2023	43.28	238,300	43.56	44.42	42.94	1,900	1,700	0.0
28/09/2023	43.56	219,500	42.70	43.56	41.94	3,300	3,600	-0.0
27/09/2023	42.70	240,000	41.56	42.80	39.22	18,000	2,000	0.7
26/09/2023	41.56	361,500	41.75	42.89	41.46	53,400	0	2.3
25/09/2023	41.75	757,500	44.61	44.61	41.56	72,800	62,600	0.4
22/09/2023	44.61	506,700	44.85	44.85	42.94	4,800	7,400	-0.1
21/09/2023	44.85	225,600	45.99	46.14	44.80	5,500	6,500	-0.0
20/09/2023	45.99	442,400	45.18	46.66	45.28	91,600	11,300	3.9
19/09/2023	45.18	262,300	45.18	45.56	43.94	2,500	7,600	-0.2
18/09/2023	45.18	480,200	43.94	46.66	43.47	0	0	0
15/09/2023	43.94	299,700	44.13	44.32	43.18	14,200	102,500	-4.0
14/09/2023	44.13	251,000	44.56	44.80	43.56	8,800	0	0.4
13/09/2023	44.56	806,900	42.99	45.56	43.13	34,300	40,800	-0.3
12/09/2023	42.99	483,100	43.37	44.23	42.75	27,700	132,800	-4.7
11/09/2023	43.37	834,900	43.85	45.18	43.37	217,900	152,600	3.0
08/09/2023	43.85	445,400	44.47	45.75	43.42	12,800	42,400	-1.4
07/09/2023	44.47	959,000	41.99	44.90	42.42	5,900	136,600	-6.0
06/09/2023	41.99	2,241,600	39.27	41.99	38.99	215,800	772,400	-24.7
05/09/2023	39.27	116,000	39.08	39.46	38.99	4,600	1,700	0.1
31/08/2023	39.08	170,700	38.60	39.51	38.60	39,100	600	1.6
30/08/2023	38.60	272,200	38.08	39.03	37.79	29,200	17,200	0.5
29/08/2023	38.08	94,500	38.03	38.22	37.60	20,000	40,500	-0.8
28/08/2023	38.03	41,800	38.03	38.18	37.79	0	3,300	-0.1
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2023	38.03	149,800	37.56	38.18	37.70	45,000	3,200	1.7
24/08/2023	37.56	48,100	37.51	37.65	37.23	5,500	3,800	0.1
23/08/2023	37.51	93,400	37.65	37.93	37.23	0	600	-0.0
22/08/2023	37.65	194,700	36.99	37.89	35.86	500	30,600	-1.2
21/08/2023	36.99	206,600	36.71	36.99	35.96	500	90,000	-3.5
18/08/2023	36.71	190,400	38.22	38.45	36.71	21,600	2,200	0.8
17/08/2023	38.22	76,400	38.31	38.40	38.12	2,000	20,600	-0.8
16/08/2023	38.31	97,100	38.64	38.78	38.26	3,400	8,500	-0.2
15/08/2023	38.64	76,400	38.64	38.64	38.50	3,500	28,800	-1.0
14/08/2023	38.64	74,300	38.59	38.78	38.31	0	2,800	-0.1
11/08/2023	38.59	143,600	38.36	38.59	38.17	0	0	0
10/08/2023	38.36	167,700	38.40	38.73	38.26	100	200	-0.0
09/08/2023	38.40	125,400	38.87	38.97	38.12	4,900	15,100	-0.4
08/08/2023	38.87	112,500	38.40	38.92	38.40	33,400	0	1.4
07/08/2023	38.40	71,100	38.26	38.40	38.26	0	0	0
04/08/2023	38.26	202,500	37.51	38.59	37.98	7,400	61,100	-2.2
03/08/2023	37.51	204,200	38.59	38.78	37.51	62,000	32,200	1.2
02/08/2023	38.59	185,100	38.87	38.87	38.59	42,000	34,300	0.3
01/08/2023	38.87	142,000	39.06	39.44	38.83	1,300	31,600	-1.3
31/07/2023	39.06	200,100	39.34	39.53	38.92	20,500	30,000	-0.4
28/07/2023	39.34	304,900	39.53	39.67	38.78	128,300	30,000	4.1
27/07/2023	39.53	293,400	39.53	39.82	38.36	14,500	91,000	-3.2
26/07/2023	39.53	167,400	39.82	39.82	39.11	47,700	33,500	0.6
25/07/2023	39.82	123,500	39.91	40.05	39.34	8,500	30,000	-0.9
24/07/2023	39.91	185,800	39.77	40.33	39.82	8,700	8,600	0.0
21/07/2023	39.77	157,000	40.00	40.00	39.39	29,600	100	1.2
20/07/2023	40.00	147,900	40.00	40.05	39.25	41,500	19,500	0.9
19/07/2023	40.00	94,300	40.19	40.43	39.72	36,900	900	1.5
18/07/2023	40.19	139,000	40.19	40.33	39.82	86,400	0	3.7
17/07/2023	40.19	542,900	40.19	40.95	39.02	341,200	177,900	7.1
14/07/2023	40.19	393,500	39.34	40.62	39.30	105,000	40,100	2.8
13/07/2023	39.34	124,300	39.16	39.77	39.25	3,900	31,300	-1.2
12/07/2023	39.16	405,100	38.12	39.63	38.12	50,400	64,400	-0.6
11/07/2023	38.12	155,300	38.07	38.31	37.93	36,500	73,700	-1.5
10/07/2023	38.07	410,000	38.12	38.31	36.99	4,100	197,300	-7.8
07/07/2023	38.12	174,200	37.65	38.12	37.37	900	32,600	-1.3

Page:
<<
2
3
4
>>

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