Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/02/2024	28.44	249,700	28.71	28.71	28.10	0	30,300	-1.3
28/02/2024	28.71	249,200	28.78	28.88	28.37	6,500	40,800	-1.4
27/02/2024	28.78	593,500	28.85	28.98	28.44	116,600	102,608	0.6
26/02/2024	28.85	418,900	28.40	28.98	28.34	48,300	15,300	1.4
23/02/2024	28.30	257,400	29.05	29.12	28.30	16,700	3,277	0.6
22/02/2024	29.05	762,600	28.17	29.46	28.03	249,000	800	10.5
21/02/2024	28.23	278,400	28.44	28.44	28.06	55,100	101,830	-1.9
20/02/2024	28.30	101,600	28.47	28.47	28.27	4,900	0	0.2
19/02/2024	28.44	190,200	28.37	28.78	28.34	28,400	100	1.2
16/02/2024	28.30	386,400	28.47	28.51	28.27	116,300	3,900	4.7
15/02/2024	28.57	224,700	28.91	28.91	28.10	67,800	9,900	2.4
07/02/2024	28.64	266,400	28.91	28.91	28.54	137,400	80,000	2.4
06/02/2024	28.57	185,000	28.81	28.81	28.23	87,200	10,350	3.2
05/02/2024	28.57	355,100	28.61	28.88	28.51	150,200	33,900	4.9
02/02/2024	28.61	486,300	28.64	28.91	28.54	255,800	21,200	9.9
01/02/2024	28.61	434,200	28.85	28.91	28.57	184,500	35,700	6.3
31/01/2024	28.78	622,700	28.00	29.05	27.76	270,300	5,300	11.1
30/01/2024	27.69	215,600	27.28	27.72	27.28	41,900	8,100	1.4
29/01/2024	27.08	200,900	27.35	27.59	26.98	68,500	126,900	-2.3
26/01/2024	27.28	188,400	27.62	27.83	27.18	36,600	101,400	-2.6
25/01/2024	27.55	89,200	27.72	27.86	27.55	15,000	31,400	-0.7
24/01/2024	27.69	140,500	27.66	27.89	27.62	25,000	400	1.0
23/01/2024	27.66	74,900	27.89	27.96	27.62	31,400	5,400	1.1
22/01/2024	27.62	223,500	28.17	28.17	27.62	5,900	1,500	0.2
19/01/2024	28.17	212,600	28.37	28.37	28.13	65,700	16,000	2.1
18/01/2024	28.30	603,600	27.93	28.40	27.93	279,500	500	11.6
17/01/2024	27.93	136,000	28.10	28.23	27.89	68,300	3,600	2.7
16/01/2024	28.23	236,900	28.23	28.40	28.10	155,300	0	6.4
15/01/2024	28.23	357,100	27.66	28.44	27.45	250,500	10,400	9.9
12/01/2024	27.66	364,000	27.35	27.72	27.35	197,500	4,800	7.8
11/01/2024	27.72	90,500	27.72	28.03	27.72	46,300	200	1.9
10/01/2024	27.72	265,700	28.17	28.23	27.72	116,200	400	4.8
09/01/2024	28.17	551,000	28.23	28.47	27.89	397,000	0	16.4
08/01/2024	28.30	897,500	27.55	28.47	27.49	502,800	8,000	20.5
05/01/2024	27.21	467,300	26.67	27.45	26.40	219,800	50,400	6.7
04/01/2024	26.57	318,900	26.06	26.87	26.02	80,700	2,000	3.1
03/01/2024	26.06	163,100	25.85	26.09	25.85	1,500	4,000	-0.1
02/01/2024	25.85	118,200	26.02	26.13	25.75	33,900	0	1.3
29/12/2023	25.85	231,200	25.99	26.19	25.85	48,000	10,000	1.5
28/12/2023	25.99	251,300	25.75	26.19	25.75	77,800	10,800	2.6
27/12/2023	25.75	101,700	25.82	25.89	25.72	18,000	3,900	0.5
26/12/2023	25.82	128,200	25.92	26.13	25.51	19,800	3,400	0.6
25/12/2023	25.92	143,600	25.79	26.06	25.75	31,300	11,400	0.8
22/12/2023	25.79	126,600	25.38	25.79	25.38	33,200	4,900	1.1
21/12/2023	25.38	58,300	24.97	25.38	24.87	400	0	0.0
20/12/2023	24.97	116,400	24.59	24.97	24.49	28,200	27,100	0.0
19/12/2023	24.59	329,800	24.49	24.83	24.36	100	130,600	-4.7
18/12/2023	24.49	293,300	25.51	25.51	24.49	0	101,200	-3.7
15/12/2023	25.51	267,400	25.44	25.75	25.10	31,000	130,200	-3.7
14/12/2023	25.44	219,800	25.55	25.79	25.44	38,300	111,600	-2.8
13/12/2023	25.55	371,900	26.06	26.06	25.51	5,400	150,000	-5.5
12/12/2023	26.06	116,500	25.96	26.23	25.92	0	18,700	-0.7
11/12/2023	25.96	114,600	25.99	26.19	25.92	400	17,000	-0.6
08/12/2023	25.99	92,700	26.19	26.19	25.89	4,400	22,200	-0.7
07/12/2023	26.19	227,000	26.19	26.40	25.79	6,500	21,700	-0.6
06/12/2023	26.19	183,600	26.16	26.53	26.06	1,000	20,300	-0.7
05/12/2023	26.16	109,700	26.16	26.36	25.85	3,900	20,600	-0.6
04/12/2023	26.16	157,600	25.92	26.33	25.96	0	11,600	-0.4
01/12/2023	25.92	85,300	26.19	26.26	25.79	8,100	12,500	-0.2
30/11/2023	26.19	107,500	26.43	26.43	26.16	100	11,900	-0.5
29/11/2023	26.43	105,300	25.96	26.53	25.85	1,000	5,700	-0.2
28/11/2023	25.96	146,900	25.89	25.96	25.17	400	9,600	-0.3
27/11/2023	25.89	165,000	26.64	26.64	25.79	2,200	20,600	-0.7
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/11/2023	26.64	109,800	27.01	27.01	26.30	500	20,600	-0.8
23/11/2023	27.01	168,100	27.01	27.34	26.81	700	3,800	-0.1
22/11/2023	27.01	338,600	27.21	27.28	26.74	2,400	221,500	-8.9
21/11/2023	27.21	127,900	27.21	27.54	27.01	0	18,700	-0.8
20/11/2023	27.21	119,300	27.57	27.57	26.88	2,000	600	0.1
17/11/2023	27.57	151,300	27.67	27.87	27.14	2,800	6,500	-0.2
16/11/2023	27.67	104,600	27.94	27.94	27.34	0	0	0
15/11/2023	27.94	353,400	27.64	28.20	27.64	29,000	6,400	0.9
14/11/2023	27.64	205,000	27.01	27.64	27.08	2,500	2,400	0.0
13/11/2023	27.01	96,600	27.37	27.44	27.01	0	4,700	-0.2
10/11/2023	27.37	89,600	27.74	27.74	27.34	8,500	4,500	0.2
09/11/2023	27.74	257,000	27.84	27.94	27.08	11,500	6,700	0.2
08/11/2023	27.84	105,900	27.28	27.87	26.58	6,000	7,600	-0.1
07/11/2023	27.28	133,500	27.54	27.54	27.14	54,500	8,900	1.9
06/11/2023	27.54	142,100	27.57	27.87	27.14	2,100	13,600	-0.5
03/11/2023	27.57	905,600	26.08	27.57	26.08	484,100	4,100	19.7
02/11/2023	26.08	144,300	25.48	26.55	25.35	31,600	900	1.2
01/11/2023	25.48	85,500	25.32	25.58	25.22	22,700	2,200	0.8
31/10/2023	25.32	412,300	25.88	26.01	25.09	8,900	0	0.3
30/10/2023	25.88	124,900	26.31	27.11	25.88	1,900	3,400	-0.1
27/10/2023	26.31	225,200	26.88	27.41	26.28	4,900	32,700	-1.1
26/10/2023	26.88	465,900	27.91	27.91	26.55	256,500	5,900	10.2
25/10/2023	27.91	153,500	28.14	28.37	27.54	1,400	20,500	-0.8
24/10/2023	28.14	136,800	28.01	28.40	27.74	1,000	14,300	-0.6
23/10/2023	28.01	233,000	28.54	28.54	27.67	3,000	18,500	-0.7
20/10/2023	28.54	250,900	27.87	28.54	27.47	6,600	8,000	-0.1
19/10/2023	27.87	246,500	27.91	28.54	27.74	12,800	25,100	-0.5
18/10/2023	27.91	658,900	28.27	29.07	27.54	192,000	3,300	8.1
17/10/2023	28.27	648,400	30.33	30.66	28.27	56,200	56,200	-0.0
16/10/2023	30.33	388,500	31.39	31.46	30.26	200	10,300	-0.5
13/10/2023	31.39	538,000	31.06	31.46	30.73	54,800	32,700	1.1
12/10/2023	31.06	1,003,100	29.86	31.12	29.93	75,300	36,600	1.8
11/10/2023	29.86	508,000	29.56	30.00	29.53	1,400	8,100	-0.3
10/10/2023	29.56	486,600	29.53	30.20	29.47	1,200	4,500	-0.1
09/10/2023	29.53	385,600	29.33	29.70	29.23	1,600	5,100	-0.2
06/10/2023	29.33	126,000	29.53	29.53	28.87	500	3,800	-0.1
05/10/2023	29.53	142,100	29.86	30.23	29.40	4,100	10,300	-0.3

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-3.55	-10.74%	5,719,700	-1,330,954	0	29.10 34.50 31.25
2 tháng (2026-05-29)	-2.99	-9.19%	10,204,000	-1,346,689	0	29.10 34.50 31.25
3 tháng (2026-04-29)	-2.19	-6.91%	14,069,000	-1,795,499	0	29.10 34.50 31.25
6 tháng (2026-01-29)	-0.82	-2.70%	47,426,100	-711,527	35.2	29.10 35.14 31.25
12 tháng (2025-08-04)	2.84	10.66%	88,808,900	-1,382,607	7.3	26.31 35.14 31.25
24 tháng (2024-08-07)	3.88	15.14%	151,450,000	-4,403,763	-71.8	17.84 35.14 31.25
36 tháng (2023-08-14)	2.60	9.66%	233,458,400	-1,130,628	72.9	17.84 35.14 31.25
60 tháng (2021-08-23)	-13.02	-30.62%	356,085,400	-305,172	113.9	16.80 49.53 31.25

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH