Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	27.53	200,300	27.68	27.68	27.45	1,200	43,500	-1.5
18/02/2025	27.65	252,100	27.53	27.68	27.49	13,700	105,200	-3.2
17/02/2025	27.57	255,700	27.57	27.92	27.49	0	43,200	-1.5
14/02/2025	27.45	240,000	26.94	27.53	26.94	6,800	12,400	-0.2
13/02/2025	27.02	164,900	26.86	27.06	26.86	1,400	0	0.0
12/02/2025	27.02	101,200	26.98	27.13	26.98	0	5,100	-0.2
11/02/2025	27.02	257,100	27.13	27.29	27.02	0	28,449	-1.0
10/02/2025	27.13	238,400	27.49	27.49	27.13	200	4,600	-0.2
07/02/2025	27.53	244,600	27.37	27.84	27.33	9,200	4,500	0.2
06/02/2025	27.29	271,200	27.61	27.76	27.21	0	10,900	-0.4
05/02/2025	27.45	252,600	27.17	27.45	27.17	0	40,900	-1.4
04/02/2025	27.17	698,900	27.21	27.29	26.90	16,400	173,706	-5.4
03/02/2025	27.21	684,900	28.00	28.08	27.21	21,100	157,100	-4.8
24/01/2025	28.51	256,100	28.63	28.71	28.35	13,900	3,200	0.4
23/01/2025	28.63	192,300	28.47	28.79	28.39	17,300	16,200	0.0
22/01/2025	28.47	139,200	28.47	28.67	28.35	600	17,900	-0.6
21/01/2025	28.47	97,500	28.75	28.98	28.47	2,700	15,600	-0.5
20/01/2025	28.75	268,800	29.10	29.38	28.75	34,700	21,100	0.5
17/01/2025	29.10	325,800	28.79	29.41	28.67	24,100	21,800	0.1
16/01/2025	28.79	215,200	28.90	28.90	28.55	11,500	15,300	-0.1
15/01/2025	28.86	461,300	28.00	28.86	28.00	42,100	16,000	1.0
14/01/2025	28.00	274,600	28.55	28.55	28.00	6,400	7,100	-0.0
13/01/2025	28.39	520,800	27.92	28.43	27.68	17,500	20,400	-0.1
10/01/2025	28.43	393,900	29.02	29.14	28.35	77,800	38,500	1.4
09/01/2025	29.02	213,400	29.26	29.26	28.79	37,500	23,600	0.5
08/01/2025	29.10	1,129,400	29.02	29.10	28.24	6,900	417,400	-14.8
07/01/2025	29.06	735,000	29.69	30.12	28.86	40,500	118,601	-2.9
06/01/2025	29.89	617,800	30.24	31.07	29.69	95,600	70,100	1.0
03/01/2025	30.32	1,535,500	29.65	30.52	29.49	129,400	15,400	4.4
02/01/2025	29.69	253,700	29.65	29.85	29.45	0	22,700	-0.9
31/12/2024	29.65	320,700	29.26	29.77	29.26	120,300	65,400	2.1
30/12/2024	29.45	337,600	30.12	30.16	29.45	2,700	76,200	-2.8
27/12/2024	30.12	433,800	29.97	30.44	29.81	8,500	0	0.3
26/12/2024	30.36	525,100	30.83	30.83	30.12	55,500	600	2.1
25/12/2024	30.52	1,346,000	30.08	31.30	30.08	10,201	7,800	0.1
24/12/2024	30.08	762,100	30.28	30.32	29.49	7,000	7,300	-0.0
23/12/2024	30.04	2,404,900	28.31	30.12	28.31	25,000	5,524	0.7
20/12/2024	28.16	359,700	27.53	28.24	27.53	75,600	0	2.7
19/12/2024	27.72	263,600	27.37	27.84	27.37	38,700	47	1.4
18/12/2024	27.72	229,300	27.41	27.76	27.17	900,000	7,100	31.3
17/12/2024	27.37	118,500	27.57	27.57	27.33	900	1,400	-0.0
16/12/2024	27.61	503,300	27.61	27.65	27.41	0	315,500	-11.0
13/12/2024	27.76	180,800	27.88	27.96	27.65	2,400	20,100	-0.6
12/12/2024	27.96	327,500	28.39	28.47	27.84	5,800	20,600	-0.5
11/12/2024	28.43	322,500	28.67	28.67	28.31	13,300	0	0.5
10/12/2024	28.55	393,800	28.31	28.63	28.24	69,700	700	2.5
09/12/2024	28.31	354,300	28.31	28.35	28.08	79,700	0	2.9
06/12/2024	28.27	332,300	28.47	28.67	28.20	16,700	84,000	-2.4
05/12/2024	28.47	1,234,800	28.16	28.82	28.08	185,500	1,000	6.6
04/12/2024	28.16	171,500	28.31	28.39	28.08	53,400	0	1.9
03/12/2024	28.31	311,500	28.24	28.47	28.08	68,000	1,800	2.4
02/12/2024	28.08	267,900	27.21	28.12	27.21	324,700	292,400	1.1
29/11/2024	27.13	78,400	26.94	27.17	26.94	3,400	100	0.1
28/11/2024	27.06	90,100	27.13	27.37	27.06	1,100	48,900	-1.6
27/11/2024	27.13	48,400	27.17	27.29	27.06	1,000	0	0.0
26/11/2024	27.13	84,000	27.21	27.37	27.13	1,700	0	0.1
25/11/2024	27.17	135,500	27.17	27.41	27.13	4,100	0	0.1
22/11/2024	27.17	63,200	27.17	27.53	27.09	4,900	0	0.2
21/11/2024	27.09	178,300	27.13	27.21	27.06	2,700	0	0.1
20/11/2024	27.09	296,800	27.02	27.13	26.90	7,300	400	0.2
19/11/2024	27.09	89,200	27.25	27.25	27.09	0	11,058	-0.4
18/11/2024	27.13	52,500	27.41	27.41	27.02	300	0	0.0
15/11/2024	27.13	58,700	27.21	27.45	26.90	0	0	0
14/11/2024	27.21	54,200	27.61	27.61	26.98	0	600	-0.0
13/11/2024	27.37	170,600	27.53	27.68	26.50	400	74,900	-2.5
12/11/2024	27.68	67,400	27.84	28.16	27.65	300	1,000	-0.0
11/11/2024	27.84	91,500	28.08	28.31	27.76	6,100	9,700	-0.1
08/11/2024	28.04	91,900	27.92	28.12	27.72	41,800	20,000	0.8
07/11/2024	28.12	45,600	28.31	28.31	27.57	13,600	0	0.5
06/11/2024	27.92	61,500	27.53	27.92	27.53	0	0	0
05/11/2024	27.53	39,600	27.49	27.57	27.45	700	0	0.0
04/11/2024	27.49	97,700	27.61	27.68	27.45	1,300	8,900	-0.3
01/11/2024	27.61	48,700	28.00	28.00	27.57	0	3,200	-0.1
31/10/2024	28.00	149,100	27.84	28.08	27.76	60,700	0	2.2
30/10/2024	27.76	162,800	27.45	27.76	27.37	64,600	300	2.3
29/10/2024	27.29	138,100	27.09	27.45	27.02	7,600	100	0.3
28/10/2024	27.09	107,700	27.17	27.17	26.94	17,900	1,500	0.6
25/10/2024	27.09	346,800	27.13	27.41	26.74	7,100	500	0.2
24/10/2024	26.82	286,700	28.47	28.55	26.82	4,500	0	0.2
23/10/2024	28.43	78,100	28.59	28.63	28.43	0	20,000	-0.7
22/10/2024	28.59	184,700	28.75	28.94	28.31	0	0	0
21/10/2024	28.79	390,200	28.63	28.90	28.63	50,000	14,900	1.3
18/10/2024	28.59	65,700	28.98	28.98	28.59	0	2,900	-0.1
17/10/2024	28.79	49,400	28.86	29.02	28.79	0	6,800	-0.2
16/10/2024	28.90	54,900	28.82	29.02	28.79	0	0	0
15/10/2024	28.98	95,100	29.14	29.18	28.94	3,100	6,800	-0.1
14/10/2024	29.14	80,800	29.30	29.30	29.06	10,600	300	0.4
11/10/2024	29.14	182,400	29.30	29.30	29.10	35,400	20,000	0.6
10/10/2024	29.26	87,900	29.45	29.45	29.22	1,000	20,000	-0.7
09/10/2024	29.30	63,900	29.26	29.41	29.26	6,000	9,000	-0.1
08/10/2024	29.26	118,700	29.30	29.34	29.22	11,600	16,000	-0.2
07/10/2024	29.30	69,400	29.22	29.53	29.22	8,300	4,800	0.1
04/10/2024	29.34	55,600	29.49	29.57	29.34	0	2,000	-0.1
03/10/2024	29.49	204,400	29.34	29.89	29.02	500	82,500	-3.1
02/10/2024	29.34	56,600	29.49	29.57	29.34	300	800	-0.0
01/10/2024	29.57	205,700	29.22	29.77	29.22	2,600	700	0.1
30/09/2024	29.22	77,000	29.10	29.49	29.10	400	1,600	-0.0
27/09/2024	29.30	79,100	29.30	29.34	29.18	15,800	0	0.6
26/09/2024	29.30	71,300	29.34	29.41	29.26	7,600	20,300	-0.5
25/09/2024	29.34	360,700	29.61	29.65	29.10	1,400	28,400	-1.0

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 (2025-11-04)	-2.10	-5.98%	5,278,400	-582,100	-19.8	32.05 35.10 33.50
2 tháng (2025-10-06)	-1.29	-3.77%	10,739,700	-1,027,400	-35.4	31.09 35.25 33.50
3 tháng (2025-09-05)	0.12	0.36%	21,419,800	-1,298,600	-45.6	31.09 36.77 33.50
6 tháng (2025-06-09)	8.71	35.88%	44,940,100	-1,439,905	-48.4	24.14 36.77 33.50
12 tháng (2024-12-09)	4.69	16.55%	81,752,200	-3,491,678	-101.0	20.16 36.77 33.50
24 tháng (2023-12-15)	4.18	14.50%	149,541,000	653,299	78.4	20.16 36.77 33.50
36 tháng (2022-12-20)	9.83	42.40%	199,623,000	723,344	80.4	20.16 36.77 33.50
60 tháng (2020-12-30)	5.93	21.91%	347,702,790	4,350,575	392.6	18.97 55.95 33.50

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH