Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	35.75	525,300	36.60	36.60	35.60	130,700	115,800	0
10/09/2026	36.60	320,000	36.55	36.90	36.05	53,100	101,700	0
09/09/2026	36.30	708,600	36.20	37.30	35.90	258,900	182,800	0
08/09/2026	36.20	156,400	35.75	36.30	35.30	45,100	33,800	0
07/09/2026	35.75	298,600	35.70	36.10	35.15	139,300	21,040	0
04/09/2026	35.70	632,600	36.55	36.75	35.25	69,000	68,000	0
03/09/2026	36.25	222,500	36.80	36.80	36.10	83,800	47,866	0
28/08/2026	36.90	374,400	36.05	36.90	36.05	99,900	8,200	0
27/08/2026	36.25	270,300	36.25	36.90	36	108,400	45,600	0
26/08/2026	36.25	346,100	35.85	36.30	35.60	30,900	31,200	0
25/08/2026	35.85	355,400	35.65	35.90	35.25	55,000	55,800	0
24/08/2026	35.80	297,800	36.50	36.60	35.75	12,500	57,800	0
21/08/2026	36.45	364,700	36.30	36.55	36.05	102,000	48,150	0
20/08/2026	36.55	596,400	36.80	37.10	36.15	16,100	146,300	0
19/08/2026	36.80	563,200	35.40	36.80	34.85	40,100	10,900	0
18/08/2026	35.20	234,300	34.20	35.20	34.20	34,400	13,500	0
17/08/2026	34.50	221,400	34.50	34.95	34.10	43,190	18,100	0
14/08/2026	34.55	328,600	35.10	35.40	34.35	63,100	26,300	0
13/08/2026	35.40	490,000	34.90	36.30	34.65	96,900	26,700	0
12/08/2026	34.90	121,200	35.75	35.75	34.55	17,400	23,300	0
11/08/2026	35.20	786,100	35.15	36.40	34.65	130,500	123,700	0
10/08/2026	35.15	307,600	35	35.30	34.75	80,700	31,691	0
07/08/2026	35.20	470,800	34.30	35.55	34.30	153,000	46,403	0
06/08/2026	34.70	204,800	34.75	35.10	34.20	52,800	4,700	0
05/08/2026	34.65	535,600	34.20	35.30	34.20	162,870	6,256	0
04/08/2026	34.10	804,000	34.70	35.90	34.10	444,700	36,300	0
03/08/2026	34.60	491,300	33.05	35	33.05	48,400	39,400	0
31/07/2026	32.90	333,000	33.25	33.60	32.45	59,900	91,400	0
30/07/2026	32.95	370,600	30.80	32.95	30.65	7,500	27,400	0
29/07/2026	30.80	62,500	31.50	31.50	30.75	3,600	23,400	0
28/07/2026	31.25	787,700	29.50	31.55	29	572,100	206,980	0
27/07/2026	29.50	147,100	29.90	30	29.10	0	76,772	0
24/07/2026	29.25	217,000	29.10	29.30	28.95	2,200	169,500	0
23/07/2026	29.10	368,500	29.20	29.35	28.60	35,100	106,600	0
22/07/2026	29.10	727,100	30.30	30.30	29	52,300	471,400	0
21/07/2026	29.80	305,400	29.75	30.90	29.60	47,800	165,600	0
20/07/2026	30	400,400	31.70	32	30	9,400	210,000	0
17/07/2026	31.70	60,700	32.10	32.10	31.55	22,000	24,700	0
16/07/2026	31.90	483,300	31.60	32.20	31	103,100	80,500	0
15/07/2026	31.55	376,100	31.60	32.40	31.55	8,100	194,300	0
14/07/2026	31.60	189,000	31.90	31.90	31.50	6,600	121,942	0
13/07/2026	31.90	208,800	32.05	32.20	31.65	11,400	31,600	0
10/07/2026	32.05	285,600	33.10	33.25	32.05	1,900	43,500	0
09/07/2026	32.95	159,500	33.15	33.25	32.95	2,060	33,800	0
08/07/2026	33.15	93,100	33	33.40	32.90	24,800	18,600	0
07/07/2026	33	122,300	33.25	33.35	32.90	700	42,100	0
06/07/2026	33.35	334,100	33.15	33.95	32.80	28,800	34,600	0
03/07/2026	33.50	369,800	33.80	34.20	33.45	61,800	27,200	0
02/07/2026	34.20	168,700	34.15	34.80	33.50	52,100	104,600	0
01/07/2026	34.50	149,000	34.60	34.60	34	65,300	18,700	0
30/06/2026	34	472,300	33.40	34.85	33	123,500	52,700	0
29/06/2026	33.05	81,900	32.75	33.05	32.60	44,400	5,600	0
26/06/2026	32.75	288,900	33.55	33.55	32.60	15,000	118,673	0
25/06/2026	33.50	123,000	33.65	33.80	33.50	3,600	14,900	0
24/06/2026	33.50	170,900	33.20	33.85	33	25,800	21,200	0
23/06/2026	33.45	164,800	33.35	33.90	33	0	11,160	0
22/06/2026	33.25	98,100	32.90	33.25	32.75	6,000	10,700	0
19/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2026	32.90	181,600	33.90	33.90	32.80	4,300	63,900	0
18/06/2026	33.68	524,400	33.50	34.35	33.24	138,300	36,100	0
17/06/2026	33.37	536,800	32.40	33.46	32.27	96,500	44,402	0
16/06/2026	32.40	262,500	32.75	32.75	32.27	49,800	3,400	0
15/06/2026	32.71	277,300	32.89	33.28	32.71	44,700	900	0
12/06/2026	32.75	199,300	32.71	32.84	32.53	28,000	16,000	0
11/06/2026	32.49	516,700	32.04	32.84	31.87	25,400	34,500	0
10/06/2026	32.04	173,300	31.56	32.13	31.56	7,100	57,500	0
09/06/2026	31.65	76,300	31.56	32.00	31.25	1,400	9,600	0
08/06/2026	31.47	218,000	32.09	32.13	31.47	2,500	49,100	0
05/06/2026	32.18	91,200	32.09	32.22	31.87	3,000	14,600	0
04/06/2026	31.78	155,800	31.91	32.22	31.78	500	16,300	0
03/06/2026	32.27	72,300	32.13	32.27	31.65	32,100	11,500	0
02/06/2026	32.18	55,000	32.22	32.22	31.47	7,000	14,300	0
01/06/2026	32.18	94,300	32.66	32.66	32.04	14,300	3,000	0
29/05/2026	32.49	203,800	32.31	32.66	32.13	53,700	23,000	0
28/05/2026	32.22	149,100	32.27	32.27	31.25	30,200	15,300	0
27/05/2026	31.87	118,400	32.31	32.49	31.82	43,000	69,000	0
26/05/2026	32.04	219,600	31.42	32.04	31.42	108,000	11,600	0
25/05/2026	31.29	117,500	31.29	31.69	30.98	10,000	57,000	0
22/05/2026	31.29	102,500	31.16	31.34	30.98	21,600	56,700	0
21/05/2026	31.03	115,900	31.38	31.69	30.98	42,000	65,300	0
20/05/2026	30.98	232,100	31.11	31.38	30.27	18,500	57,300	0
19/05/2026	31.07	176,800	31.73	31.96	31.07	2,100	59,800	0
18/05/2026	31.73	209,800	32.04	32.04	31.25	4,800	31,500	0
15/05/2026	32.04	163,900	32.22	32.49	32.00	11,400	6,300	0
14/05/2026	32.22	89,200	32.18	32.75	32.18	2,600	10,100	0
13/05/2026	32.40	108,600	31.96	32.66	31.96	1,000	7,610	0
12/05/2026	32.09	194,700	32.31	32.49	31.91	4,800	49,200	0
11/05/2026	32.62	133,700	32.04	32.84	32.04	4,700	23,400	0
08/05/2026	32.66	184,900	32.97	32.97	32.58	10,300	20,200	0
07/05/2026	32.89	699,400	31.96	33.19	31.96	122,500	50,000	0
06/05/2026	31.87	211,700	31.42	32.18	31.20	10,700	43,600	0
05/05/2026	31.34	234,800	31.42	31.69	31.03	17,800	132,200	0
04/05/2026	31.42	182,800	32.09	32.09	31.34	16,400	81,300	0
29/04/2026	31.69	219,600	31.65	31.91	30.98	3,400	87,200	0
28/04/2026	31.87	133,700	31.96	32.04	31.51	32,900	11,700	0
24/04/2026	31.96	324,800	32.27	32.62	31.87	75,100	160,700	0
23/04/2026	31.91	280,200	32.22	32.44	31.78	29,200	20,000	0
22/04/2026	32.31	194,900	32.31	32.97	32.31	41,700	8,980	0
21/04/2026	32.58	275,900	33.50	33.50	32.58	3,300	58,100	0
20/04/2026	33.02	486,200	32.09	33.37	32.00	202,100	126,700	0
17/04/2026	32.35	296,500	32.31	32.66	32.31	25,100	6,500	0

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 (2026-08-12)	1.70	4.87%	6,902,500	402,034	0	34.50 36.90 35.75
2 tháng (2026-07-13)	4.70	14.73%	15,539,900	125,560	0	29.10 36.90 35.75
3 tháng (2026-06-15)	3.89	11.90%	20,404,500	208,185	0	29.10 36.90 35.75
6 tháng (2026-03-16)	5.80	18.81%	34,777,800	-312,853	-4.2	29.10 36.90 35.75
12 tháng (2025-09-16)	6.76	22.66%	86,931,900	-1,112,753	-30.3	27.52 36.90 35.75
24 tháng (2024-09-23)	10.49	40.19%	160,214,600	-3,112,989	-79.1	17.84 36.90 35.75
36 tháng (2023-09-27)	6.87	23.11%	234,254,700	1,136,846	107.6	17.84 36.90 35.75
60 tháng (2021-10-07)	-12.36	-25.25%	352,666,100	22,702	8.5	16.80 49.53 35.75

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH