Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2017	11.55	149,700	11.46	11.66	11.12	12,010	0	0.5
29/11/2017	11.46	78,610	11.26	11.46	11.12	0	200	-0.0
28/11/2017	11.26	155,300	11.59	11.59	11.12	60	0	0.0
27/11/2017	11.59	128,650	10.84	11.59	11.52	200	0	0.0
24/11/2017	10.84	167,960	10.36	10.84	10.28	2,000	0	0.1
23/11/2017	10.36	156,160	10.28	10.36	10.25	200	0	0.0
22/11/2017	10.28	108,850	10.28	10.45	10.22	0	0	0
21/11/2017	10.28	135,620	10.28	10.36	10.22	140	0	0.0
20/11/2017	10.28	80,630	10.28	10.28	10.19	0	1,830	-0.1
17/11/2017	10.28	115,980	10.28	10.42	10.19	0	0	0
16/11/2017	10.28	269,240	10.19	10.36	10.19	0	0	0
15/11/2017	10.19	160,540	10.28	10.42	10.14	35,000	0	1.3
14/11/2017	10.28	39,610	10.28	10.28	10.14	0	0	0
13/11/2017	10.28	25,050	10.28	10.28	10.02	10,000	0	0.4
10/11/2017	10.28	7,770	10.48	10.48	10.22	0	0	0
09/11/2017	10.48	20,570	10.48	10.70	10.28	0	0	0
08/11/2017	10.48	69,640	10.42	10.50	10.25	32,000	0	1.2
07/11/2017	10.42	111,120	10.14	10.84	10.28	0	0	0
06/11/2017	10.14	83,780	9.80	10.42	9.29	25,900	26,390	-0.0
03/11/2017	9.80	28,200	9.94	10.08	9.80	780	0	0.0
02/11/2017	9.94	16,260	9.86	9.94	9.86	0	0	0
01/11/2017	9.86	21,100	9.83	9.94	9.83	600	0	0.0
31/10/2017	9.83	52,770	9.80	9.86	9.80	4,300	100	0.1
30/10/2017	9.80	53,030	9.77	9.86	9.80	0	0	0
27/10/2017	9.77	36,420	10.00	10.00	9.77	0	350	-0.0
26/10/2017	10.00	12,560	10.00	10.00	9.86	0	1,200	-0.0
25/10/2017	10.00	18,590	9.93	10.00	9.88	0	0	0
24/10/2017	9.93	38,180	9.91	9.94	9.88	0	1,850	-0.1
23/10/2017	9.91	57,530	9.86	9.91	9.72	0	22,400	-0.8
20/10/2017	9.86	76,960	9.86	9.86	9.80	0	0	0
19/10/2017	9.86	25,370	9.86	9.94	9.86	0	3,000	-0.1
18/10/2017	9.86	31,100	9.86	10.00	9.83	0	2,950	-0.1
17/10/2017	9.86	77,610	9.88	10.00	9.86	0	0	0
16/10/2017	9.88	53,680	9.86	9.91	9.86	0	0	0
13/10/2017	9.86	37,050	9.86	9.88	9.83	2,000	0	0.1
12/10/2017	9.86	26,330	9.83	9.94	9.80	0	0	0
11/10/2017	9.83	157,950	9.94	9.94	9.72	500	0	0.0
10/10/2017	9.94	151,260	9.94	10.00	9.83	2,000	70,620	-2.4
09/10/2017	9.94	126,650	9.83	10.14	9.83	10	50,000	-1.8
06/10/2017	9.83	146,930	9.70	9.83	9.49	0	98,670	-3.4
05/10/2017	9.70	136,890	9.10	9.73	9.24	40	38,330	-1.3
04/10/2017	9.10	76,910	9.01	9.57	8.98	30	0	0.0
03/10/2017	9.01	78,890	8.73	9.04	8.84	30,010	2,000	0.9
02/10/2017	8.73	65,990	8.67	9.26	8.62	170	10	0.0
29/09/2017	8.67	46,500	8.70	8.95	8.62	10	0	0.0
28/09/2017	8.70	54,130	8.45	8.90	8.59	20	100	-0.0
27/09/2017	8.45	46,300	8.57	8.73	8.45	40	10	0.0
26/09/2017	8.57	47,220	8.59	8.70	8.45	0	0	0
25/09/2017	8.59	24,140	8.48	8.79	8.53	10	0	0.0
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
22/09/2017	8.48	37,750	7.93	8.48	8.45	120	9,000	-0.3
21/09/2017	7.93	220,210	8.41	8.50	7.93	3,310	0	0.1
20/09/2017	8.41	114,440	8.31	8.46	8.34	17,900	17,600	0.0
19/09/2017	8.31	61,340	8.24	8.41	8.29	17,760	6,160	0.4
18/09/2017	8.24	124,230	8.17	8.46	8.14	120	5,610	-0.2
15/09/2017	8.17	43,050	8.12	8.26	8.17	20	0	0.0
14/09/2017	8.12	43,620	8.07	8.53	8.12	20	0	0.0
13/09/2017	8.07	61,110	8.00	8.41	8.05	20	2,000	-0.1
12/09/2017	8.00	41,310	7.93	8.48	7.93	2,730	0	0.1
11/09/2017	7.93	49,470	7.93	8.00	7.83	0	0	0
08/09/2017	7.93	5,060	8.05	8.05	7.83	10	0	0.0
07/09/2017	8.05	21,130	7.95	8.05	7.86	60	0	0.0
06/09/2017	7.95	8,900	8.01	8.04	7.93	60	0	0.0
05/09/2017	8.01	24,010	8.00	8.02	7.88	2,020	0	0.1
01/09/2017	8.00	64,170	7.93	8.02	7.81	10	80	-0.0
31/08/2017	7.93	41,530	7.69	7.93	7.68	36,430	0	1.2
30/08/2017	7.69	26,150	7.64	7.92	7.63	80	0	0.0
29/08/2017	7.64	29,260	7.74	8.02	7.64	20	0	0.0
28/08/2017	7.74	15,610	7.93	7.93	7.66	220	0	0.0
25/08/2017	7.93	20,120	7.95	8.05	7.64	120	0	0.0
24/08/2017	7.95	10	7.69	7.95	7.95	10	0	0.0
23/08/2017	7.69	16,680	7.69	8.19	7.69	180	0	0.0
22/08/2017	7.69	61,210	7.66	7.89	7.62	230	0	0.0
21/08/2017	7.66	31,650	7.74	7.89	7.66	10	0	0.0
18/08/2017	7.74	10,130	7.81	7.90	7.69	60	0	0.0
17/08/2017	7.81	30,720	7.92	8.00	7.66	150	50	0.0
16/08/2017	7.92	19,180	7.90	7.98	7.69	3,530	0	0.1
15/08/2017	7.90	76,920	7.69	7.90	7.66	6,520	0	0.2
14/08/2017	7.69	70,510	7.69	7.93	7.69	40	10	0.0
11/08/2017	7.69	15,080	7.64	7.93	7.64	30	0	0.0
10/08/2017	7.64	16,010	7.69	7.90	7.64	10	0	0.0
09/08/2017	7.69	44,280	7.74	7.89	7.69	20	1,710	-0.1
08/08/2017	7.74	5,400	7.78	7.98	7.71	70	90	-0.0
07/08/2017	7.78	58,020	7.69	7.98	7.69	47,020	0	1.5
04/08/2017	7.69	52,280	7.69	8.04	7.66	200	10	0.0
03/08/2017	7.69	7,690	8.17	8.17	7.69	120	0	0.0
02/08/2017	8.17	170	7.92	8.17	7.69	70	100	-0.0
01/08/2017	7.92	25,300	8.29	8.29	7.90	10,240	400	0.3
31/07/2017	8.29	64,710	7.83	8.37	7.81	38,930	0	1.3
28/07/2017	7.83	66,410	7.78	7.86	7.76	42,210	0	1.4
27/07/2017	7.78	61,410	7.70	8.12	7.69	46,320	10	1.5
26/07/2017	7.70	24,300	7.69	8.17	7.69	1,140	10	0.0
25/07/2017	7.69	8,990	7.78	7.78	7.64	10	0	0.0
24/07/2017	7.78	3,140	7.69	8.11	7.57	1,040	0	0.0
21/07/2017	7.69	3,470	7.69	7.80	7.69	20	0	0.0
20/07/2017	7.69	55,750	7.69	7.84	7.69	30	0	0.0
19/07/2017	7.69	17,840	7.66	7.71	7.68	10	0	0.0
18/07/2017	7.66	48,420	7.66	7.89	7.54	940	30,000	-0.9
17/07/2017	7.66	4,410	7.69	7.90	7.66	1,410	0	0.0
14/07/2017	7.69	21,230	7.69	7.74	7.65	6,100	0	0.2
13/07/2017	7.69	38,810	7.81	7.81	7.66	600	0	0.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.55	-1.62%	5,264,000	-479,500	-16.3	32.05 34.05 33.10
2 tháng (2025-10-06)	-0.79	-2.31%	10,948,100	-1,001,200	-34.5	31.09 35.25 33.10
3 tháng (2025-09-08)	0.47	1.43%	19,934,300	-1,546,500	-53.9	31.09 36.77 33.10
6 tháng (2025-06-09)	9.21	37.94%	45,148,500	-1,413,705	-47.6	24.14 36.77 33.10
12 tháng (2024-12-10)	4.95	17.34%	81,606,300	-3,545,178	-103.0	20.16 36.77 33.10
24 tháng (2023-12-18)	5.83	21.07%	149,482,000	778,699	83.0	20.16 36.77 33.10
36 tháng (2022-12-21)	10.54	45.92%	199,534,200	734,344	80.8	20.16 36.77 33.10
60 tháng (2020-12-31)	5.42	19.29%	347,769,300	4,379,165	393.6	18.97 55.95 33.10

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH