Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/10/2021	47.31	1,330,800	45.77	48.45	46.90	504,500	60,400	40.8
04/10/2021	45.77	3,321,600	42.78	45.77	43.09	926,500	405,300	45.8
01/10/2021	42.78	215,200	42.78	42.98	42.26	180,692	181,392	-0.1
30/09/2021	42.78	207,500	43.19	44.32	42.62	47,200	19,100	2.4
29/09/2021	43.19	178,600	43.19	43.45	42.26	10,800	2,600	0.7
28/09/2021	43.19	213,800	42.73	43.19	41.70	1,000	300	0.1
27/09/2021	42.73	404,800	43.71	44.12	42.42	26,200	30,000	-0.3
24/09/2021	43.71	343,900	44.27	44.48	43.50	700	23,900	-2.0
23/09/2021	44.27	409,800	44.07	45.25	44.02	42,400	4,900	3.2
22/09/2021	44.07	305,500	44.07	44.43	43.40	300	30,000	-2.5
21/09/2021	44.07	594,400	44.79	44.79	44.02	0	130,500	-11.2
20/09/2021	44.79	445,600	45.30	45.36	44.74	33,700	100	2.9
17/09/2021	45.30	707,100	45.20	45.36	44.07	38,800	12,500	2.3
16/09/2021	45.20	304,500	45.05	45.61	44.32	43,300	1,300	3.7
15/09/2021	45.05	299,300	44.63	45.36	44.63	1,100	0	0.1
14/09/2021	44.63	559,800	44.27	45.10	44.27	3,000	69,300	-5.6
13/09/2021	44.27	768,700	43.50	44.32	43.35	24,700	1,000	2.0
10/09/2021	43.50	186,700	43.40	43.55	43.19	800	75,000	-6.2
09/09/2021	43.40	315,900	43.29	43.45	43.09	74,600	62,500	1.0
08/09/2021	43.29	187,600	43.24	43.55	43.19	2,600	26,600	-2.0
07/09/2021	43.24	346,400	43.60	43.81	43.09	9,200	345,000	-28.2
06/09/2021	43.60	443,500	43.29	44.58	43.09	107,400	15,900	7.9
01/09/2021	43.29	521,200	43.91	43.91	43.09	17,100	7,200	0.8
31/08/2021	43.91	192,200	43.24	43.91	42.88	5,000	1,000	0.3
30/08/2021	43.24	221,600	42.68	43.24	42.88	85,624	26,924	4.9
27/08/2021	42.68	142,700	42.78	42.78	42.26	800	700	0.0
26/08/2021	42.78	330,500	42.26	43.50	41.90	240,300	15,600	18.8
25/08/2021	42.26	223,400	42.31	42.52	41.54	6,100	61,700	-4.5
24/08/2021	42.31	271,300	42.52	42.78	41.54	15,900	0	1.3
23/08/2021	42.52	232,800	43.81	43.81	42.26	18,800	12,900	0.5
20/08/2021	43.81	640,200	45.36	45.46	42.78	18,600	36,700	-1.6
19/08/2021	45.36	548,900	45.25	46.59	45.25	85,000	100	7.6
18/08/2021	45.25	174,500	45.51	45.51	44.84	53,800	0	4.7
17/08/2021	45.51	544,700	45.30	45.87	45.10	230,400	81,500	13.3
16/08/2021	45.30	594,300	44.48	45.77	44.43	156,100	50,100	9.4
13/08/2021	44.48	430,800	45.36	45.36	44.32	1,200	3,800	0
12/08/2021	45.36	632,100	46.13	46.39	45.36	100	5,100	-0.4
11/08/2021	46.13	511,500	46.54	46.75	45.61	3,300	1,800	0.1
10/08/2021	46.54	641,800	46.64	46.70	45.87	187,900	105,800	7.4
09/08/2021	46.64	529,700	46.39	47.83	45.51	19,500	51,800	-2.9
06/08/2021	46.39	304,400	46.64	46.70	46.03	50,700	13,000	3.4
05/08/2021	46.64	660,700	45.87	46.80	45.36	21,400	100	1.9
04/08/2021	45.87	234,700	46.13	46.39	45.51	2,100	107,900	-9.4
03/08/2021	46.13	184,200	45.66	46.90	45.77	8,000	16,800	-0.8
02/08/2021	45.66	1,898,200	42.78	45.66	42.42	106,000	6,200	8.4
30/07/2021	42.78	125,000	42.62	43.14	42.11	700	5,900	-0.4
29/07/2021	42.62	66,500	42.26	42.78	42.11	3,700	1,900	0.1
28/07/2021	42.26	151,100	41.95	43.29	41.95	200	5,500	-0.4
27/07/2021	41.95	198,400	41.54	42.06	41.23	45,500	4,200	3.4
26/07/2021	41.54	61,700	41.64	43.19	41.23	0	3,300	-0.3
23/07/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
23/07/2021	41.64	139,100	40.74	43.29	41.44	0	13,900	-1.1
22/07/2021	40.74	317,400	39.68	40.86	39.51	38,400	2,900	3.5
21/07/2021	39.68	100,900	39.68	39.80	39.19	300	4,000	-0.4
20/07/2021	39.68	73,200	39.51	40.78	39.51	1,400	4,300	-0.3
19/07/2021	39.51	176,100	39.51	40.74	37.59	23,200	2,000	2.1
16/07/2021	39.51	144,800	39.59	39.68	39.39	300	41,200	-4.0
15/07/2021	39.59	165,400	39.51	40.00	39.27	9,300	51,900	-4.1
14/07/2021	39.51	122,200	40.00	40.82	39.23	20,700	10,000	1.1
13/07/2021	40.00	216,200	40.00	40.21	39.59	23,400	157,900	-13.1
12/07/2021	40.00	179,600	41.88	42.45	39.80	7,200	74,800	-6.7
09/07/2021	41.88	83,700	43.27	43.68	41.84	0	5,800	-0.6
08/07/2021	43.27	212,700	43.31	43.39	42.66	150,000	20,600	13.8
07/07/2021	43.31	190,300	41.43	43.55	40.04	126,300	54,900	7.4
06/07/2021	41.43	185,600	42.29	42.41	41.43	54,300	45,600	0.9
05/07/2021	42.29	174,400	42.94	42.94	42.25	15,400	87,600	-7.6
02/07/2021	42.94	82,600	43.23	43.39	42.86	0	4,200	-0.4
01/07/2021	43.23	61,100	42.86	44.13	42.49	17,600	4,500	1.4
30/06/2021	42.86	110,600	43.35	43.35	42.86	600	13,500	-1.4
29/06/2021	43.35	63,800	43.55	43.55	42.94	2,900	0	0.3
28/06/2021	43.55	53,800	42.45	43.59	42.45	25,200	1,600	2.5
25/06/2021	42.45	440,700	42.86	42.86	41.76	13,200	181,500	-17.4
24/06/2021	42.86	135,400	42.86	42.98	42.41	28,400	32,000	-0.4
23/06/2021	42.86	587,300	43.76	43.76	42.45	1,100	69,700	-7.2
22/06/2021	43.76	152,000	44.04	44.08	43.51	29,700	5,800	2.6
21/06/2021	44.04	112,400	43.64	44.45	43.64	26,200	0	2.8
18/06/2021	43.64	254,200	43.59	44.45	43.59	100,200	1,200	10.7
17/06/2021	43.59	198,100	43.43	44.49	43.39	2,300	57,700	-5.9
16/06/2021	43.43	62,500	43.43	44.04	43.35	800	3,500	-0.3
15/06/2021	43.43	92,600	43.51	44.08	43.27	9,900	13,000	-0.3
14/06/2021	43.51	268,100	43.23	43.68	43.23	183,400	1,000	19.5
11/06/2021	43.23	140,100	42.98	44.08	43.23	23,300	2,000	2.3
10/06/2021	42.98	215,100	42.45	43.23	42.04	29,700	12,000	1.9
09/06/2021	42.45	239,800	42.04	43.27	41.88	55,000	54,200	0.2
08/06/2021	42.04	346,600	43.39	43.47	41.23	1,800	1,300	0.1
07/06/2021	43.39	146,200	43.43	43.88	42.04	18,600	9,500	1.0
04/06/2021	43.43	626,200	42.66	43.47	42.62	259,600	500	27.2
03/06/2021	42.66	163,700	42.66	43.23	42.53	200	37,400	-3.9
02/06/2021	42.66	161,400	42.45	42.86	42.45	1,000	3,400	-0.3
01/06/2021	42.45	241,800	41.59	42.86	41.51	52,400	21,000	3.3
31/05/2021	41.59	266,200	41.51	43.59	41.02	500	19,500	-1.9
28/05/2021	41.51	84,200	41.15	41.84	40.90	6,500	2,300	0.4
27/05/2021	41.15	236,200	42.45	42.45	40.82	17,200	7,000	1.0
26/05/2021	42.45	261,800	43.23	43.23	42.21	6,080	5,750	0.3
25/05/2021	43.23	250,700	43.06	44.86	40.82	22,300	1,000	2.3
24/05/2021	43.06	301,000	42.82	43.06	42.45	93,600	75,700	1.9
21/05/2021	42.82	188,100	42.82	42.94	42.45	21,900	0	2.3
20/05/2021	42.82	371,900	42.33	43.19	42.33	225,100	104,900	12.6
19/05/2021	42.33	413,600	41.39	43.51	41.39	121,000	101,100	2.1
18/05/2021	41.39	455,000	41.51	41.72	40.94	262,000	0	26.6
17/05/2021	41.51	435,000	40.82	41.72	40.82	200,100	400	20.3

Page:
<<
12
13
14
>>

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)	-1.80	-5.45%	6,507,400	-965,834	0	29.10 34.50 30.80
2 tháng (2026-06-01)	-0.93	-2.88%	10,787,900	-1,012,269	0	29.10 34.50 30.80
3 tháng (2026-05-04)	-0.17	-0.56%	14,637,100	-1,346,579	0	29.10 34.50 30.80
6 tháng (2026-01-30)	-1.15	-3.54%	47,925,600	-357,507	34.8	29.10 35.14 30.80
12 tháng (2025-08-04)	4.59	17.23%	89,596,600	-1,017,487	7.3	26.31 35.14 30.80
24 tháng (2024-08-08)	5.56	21.64%	152,193,300	-4,036,743	-71.8	17.84 35.14 30.80
36 tháng (2023-08-14)	4.35	16.17%	234,246,100	-765,508	72.9	17.84 35.14 30.80
60 tháng (2021-08-24)	-11.06	-26.15%	356,640,300	54,048	113.4	16.80 49.53 30.80

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH