Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	32.22	935,400	33.81	33.81	32.18	49,300	166,800	-4.4
04/03/2026	33.24	1,287,800	33.86	34.97	32.66	213,000	36,600	6.6
03/03/2026	34.30	1,236,300	34.88	35.28	34.21	506,300	673,700	-6.9
02/03/2026	34.88	2,454,200	33.73	36.25	33.73	294,100	132,600	6.3
27/02/2026	34.97	716,500	35.32	35.36	34.35	151,900	283,900	-5.2
26/02/2026	35.14	1,470,000	34.35	36.20	33.99	157,800	172,900	-0.6
25/02/2026	34.35	570,700	34.35	34.39	33.33	66,300	98,000	-1.2
24/02/2026	34.17	1,005,900	33.24	35.36	33.24	295,100	103,300	7.4
23/02/2026	33.33	518,300	34.39	34.39	33.11	29,300	61,500	-1.2
13/02/2026	33.64	378,100	33.59	33.90	33.19	176,700	17,400	6.1
12/02/2026	33.37	257,400	33.59	33.95	33.37	73,500	43,900	1.1
11/02/2026	33.33	620,100	32.84	34.04	32.84	171,600	48,800	4.6
10/02/2026	32.75	670,100	32.89	33.59	32.58	159,000	133,900	0.9
09/02/2026	32.75	590,000	32.71	33.81	32.31	145,500	77,500	2.5
06/02/2026	32.58	722,900	33.19	33.64	32.58	145,500	77,500	2.5
05/02/2026	33.19	702,000	33.64	34.21	33.19	140,800	7,200	5.0
04/02/2026	33.64	1,247,500	34.43	36.87	33.55	163,600	297,700	-5.1
03/02/2026	34.52	1,305,300	33.64	35.32	33.46	294,100	132,600	6.3
02/02/2026	33.64	1,574,300	34.26	34.43	33.24	234,700	244,300	-0.4
30/01/2026	32.40	2,240,200	31.69	32.40	31.42	90,400	74,500	0.5
29/01/2026	30.32	288,200	29.92	30.63	29.83	39,100	28,000	0.4
28/01/2026	29.92	145,500	30.32	30.32	29.83	18,700	34,700	-0.5
27/01/2026	30.10	190,700	30.19	30.32	29.65	44,200	44,200	0.0
26/01/2026	30.10	369,700	30.23	30.67	29.74	150,700	79,900	2.4
23/01/2026	30.23	278,400	31.03	31.11	30.23	25,300	125,900	-3.5
22/01/2026	30.80	646,000	30.27	31.42	30.10	173,900	154,700	0.6
21/01/2026	30.10	420,900	29.96	30.10	29.43	47,500	89,000	-1.4
20/01/2026	29.96	178,500	29.88	30.23	29.74	28,600	14,400	0.5
19/01/2026	29.88	184,900	30.19	30.76	29.74	7,700	32,400	-0.8
16/01/2026	30.19	439,900	29.57	30.54	29.57	143,200	57,400	2.9
15/01/2026	29.57	645,800	30.54	30.85	29.52	17,900	84,200	-2.3
14/01/2026	30.54	359,500	31.34	31.34	30.41	40,200	123,100	-2.9
13/01/2026	30.94	1,167,300	30.27	31.82	30.27	87,300	363,200	-9.8
12/01/2026	30.05	145,100	29.65	30.19	29.65	53,500	14,700	1.3
09/01/2026	29.74	252,400	30.01	30.41	29.74	21,400	35,800	-0.5
08/01/2026	30.01	339,900	30.23	30.54	29.92	59,400	80,100	-0.7
07/01/2026	30.27	313,600	30.45	30.76	30.14	11,000	77,200	-2.3
06/01/2026	30.19	169,300	30.10	30.50	29.79	16,900	31,700	-0.5
05/01/2026	30.10	253,600	29.48	30.19	29.03	47,200	15,400	1.1
31/12/2025	29.52	176,200	29.74	29.79	29.52	10,100	2,300	0.3
30/12/2025	29.65	121,000	29.48	30.01	29.48	22,400	21,400	0.0
29/12/2025	29.48	74,600	29.21	29.57	29.17	19,900	6,900	0.4
26/12/2025	29.21	283,700	28.90	29.43	28.59	63,400	79,800	-0.5
25/12/2025	29.03	464,100	30.01	30.01	29.03	33,500	196,700	-5.4
24/12/2025	30.01	210,000	30.19	30.19	29.57	28,900	72,000	-1.4
23/12/2025	30.19	415,000	30.23	31.34	30.19	46,400	31,500	0.5
22/12/2025	30.19	293,000	30.19	30.50	29.65	15,500	20,400	-0.2
19/12/2025	30.19	521,200	28.81	30.27	28.81	64,600	17,500	1.6
18/12/2025	28.90	54,600	29.08	29.12	28.90	2,400	21,300	-0.6
17/12/2025	29.12	203,600	29.12	29.21	28.99	81,100	25,100	1.8
16/12/2025	29.21	104,600	28.95	29.21	28.50	52,400	12,200	1.3
15/12/2025	28.77	205,700	28.46	28.86	28.33	25,200	76,300	-1.7
12/12/2025	28.37	172,200	28.81	28.99	28.33	5,000	56,300	-1.7
11/12/2025	28.81	43,700	28.77	29.12	28.77	100	12,000	-0.4
10/12/2025	29.03	224,600	29.26	29.26	28.68	17,400	135,000	-3.8
09/12/2025	29.30	131,800	29.57	29.57	28.90	20,200	14,600	0.2
08/12/2025	29.48	337,800	29.70	29.70	28.99	108,700	10,200	3.3
05/12/2025	29.30	69,800	29.88	29.88	29.30	14,700	6,600	0.3
04/12/2025	29.65	208,400	29.21	29.88	29.21	30,100	3,900	0.9
03/12/2025	29.21	705,400	28.41	29.30	28.41	105,700	1,600	3.4
02/12/2025	28.37	578,200	29.17	29.17	28.33	47,200	107,900	-2.0
01/12/2025	28.99	117,200	29.65	29.65	28.95	0	60,600	-2.0
28/11/2025	29.65	225,100	29.43	29.74	29.08	14,800	22,700	-0.3
27/11/2025	29.52	62,500	29.57	30.05	29.34	14,100	2,900	0.4
26/11/2025	29.52	86,600	28.86	29.61	28.86	27,800	2,200	0.9
25/11/2025	29.21	154,600	28.95	29.39	28.95	28,800	900	0.9
24/11/2025	29.03	231,700	29.65	29.70	29.03	1,000	52,600	-1.7
21/11/2025	29.70	105,300	30.01	30.01	29.39	0	41,400	-1.4
20/11/2025	30.14	579,000	30.10	30.72	30.01	38,900	257,600	-7.5
19/11/2025	30.01	146,300	30.10	30.23	29.65	4,200	35,500	-1.1
18/11/2025	29.79	214,400	29.65	30.10	29.43	26,700	22,800	0.1
17/11/2025	29.65	247,900	30.10	30.27	29.65	28,700	5,400	0.8
14/11/2025	29.92	218,000	30.10	30.50	29.83	9,400	48,500	-1.3
13/11/2025	30.10	323,100	29.57	30.23	29.52	37,500	100,800	-2.2
12/11/2025	29.43	168,400	29.52	29.74	29.21	3,800	35,600	-1.1
11/11/2025	29.43	145,200	28.95	29.57	28.95	8,100	20,000	-0.4
10/11/2025	29.08	118,600	29.03	29.30	28.95	19,300	23,800	-0.1
07/11/2025	29.08	314,100	30.10	30.10	28.86	49,800	29,600	0.7
06/11/2025	29.79	161,900	30.10	30.36	29.43	15,500	62,100	-1.6
05/11/2025	30.14	152,100	30.98	30.98	30.10	2,900	55,400	-1.8
04/11/2025	31.07	222,800	30.80	31.38	29.88	11,000	87,400	-2.6
03/11/2025	30.98	253,500	30.27	31.69	30.27	83,100	14,700	2.4
31/10/2025	30.58	129,700	30.80	31.47	30.58	10,800	7,500	0.1
30/10/2025	31.20	365,700	31.42	32.22	31.20	29,300	83,400	-1.9
29/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2025	31.16	401,700	30.54	31.65	30.10	20,700	52,700	-1.1
28/10/2025	30.10	368,800	30.40	30.83	29.75	9,500	52,600	-1.5
27/10/2025	30.40	326,300	30.61	31.30	30.27	2,200	51,500	-1.8
24/10/2025	30.23	244,100	29.54	30.40	29.32	11,900	68,800	-2.0
23/10/2025	29.54	126,900	29.37	29.80	29.28	17,300	52,200	-1.2
22/10/2025	29.37	203,400	28.08	29.45	28.08	16,000	101,700	-2.9
21/10/2025	28.72	425,000	27.52	28.76	27.52	54,800	9,200	1.5
20/10/2025	27.52	398,400	28.94	29.54	26.92	13,000	59,300	-1.6
17/10/2025	28.89	280,500	28.63	29.37	27.09	71,500	43,900	0.9
16/10/2025	28.55	152,100	28.46	28.72	28.33	25,200	9,400	0.5
15/10/2025	28.33	263,800	29.06	29.37	28.33	39,700	38,400	0.0
14/10/2025	28.89	424,300	29.84	29.84	28.89	7,400	134,400	-4.3
13/10/2025	29.67	190,600	29.24	29.88	29.15	33,500	33,500	-0.0
10/10/2025	29.54	152,700	29.49	30.01	29.49	44,600	2,200	1.5
09/10/2025	29.45	169,800	29.71	29.92	29.41	0	0	0
08/10/2025	29.71	245,100	29.88	30.05	29.24	5,700	97,800	-3.2

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 (2026-06-29)	-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