Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	31.13	441,500	31.57	31.57	30.31	116,900	90,500	0.8
19/08/2025	31.57	565,100	31.09	31.81	30.84	342,100	17,100	10.5
18/08/2025	31.09	367,900	30.31	31.52	30.31	151,600	11,100	4.5
15/08/2025	30.31	564,600	31.09	31.23	30.21	99,700	66,800	1.1
14/08/2025	31.23	568,100	31.23	31.33	30.70	16,700	132,700	-3.7
13/08/2025	31.23	607,600	31.38	31.91	31.23	0	117,000	-3.8
12/08/2025	31.33	859,500	30.60	31.81	30.60	186,600	38,800	4.7
11/08/2025	30.79	466,800	30.65	30.89	30.31	112,000	17,000	3.0
08/08/2025	30.65	696,000	31.04	31.04	30.07	98,800	42,900	1.7
07/08/2025	30.79	377,900	30.60	31.04	30.60	56,100	41,500	0.5
06/08/2025	30.55	420,700	30.45	30.55	30.11	60,100	12,100	1.5
05/08/2025	30.11	644,300	30.21	30.89	29.82	122,500	15,300	3.4
04/08/2025	30.11	320,200	30.07	30.55	30.02	20,700	3,200	0.5
01/08/2025	30.02	566,400	29.87	30.89	29.48	77,400	41,700	1.1
31/07/2025	29.87	492,800	30.16	30.55	29.29	42,800	51,700	-0.3
30/07/2025	30.11	726,200	28.71	30.11	28.61	17,700	0	0.5
29/07/2025	28.80	859,500	29.43	29.43	28.46	25,100	119,100	-2.8
28/07/2025	29.43	515,700	29.43	29.68	29.19	42,000	3,300	1.2
25/07/2025	29.34	554,200	29.24	29.39	28.85	42,100	8,600	1.0
24/07/2025	28.90	438,300	29.34	29.58	28.90	0	19,700	-0.6
23/07/2025	29.34	308,100	29.87	29.87	29.14	15,000	7,800	0.2
22/07/2025	29.34	1,173,200	28.32	29.43	28.27	64,300	194,100	-3.9
21/07/2025	28.07	185,400	28.22	28.27	27.88	12,000	11,000	0.0
18/07/2025	28.22	311,300	28.41	28.56	28.12	3,000	30,400	-0.8
17/07/2025	28.27	304,700	27.98	28.41	27.83	13,600	2,100	0.3
16/07/2025	27.98	176,300	27.93	28.07	27.78	8,500	0	0.2
15/07/2025	27.88	735,500	27.98	28.46	27.83	15,200	215,100	-5.8
14/07/2025	28.12	327,800	28.27	28.27	27.69	54,500	45,300	0.3
11/07/2025	28.27	438,100	28.37	28.56	27.73	87,500	52,125	0
10/07/2025	28.27	501,000	27.83	28.27	27.69	101,500	9,700	0
09/07/2025	28.07	292,800	28.03	28.27	27.64	4,100	200	0
08/07/2025	28.03	366,900	28.12	28.12	27.73	8,800	23,500	-0.4
07/07/2025	27.64	279,500	28.22	28.22	27.54	3,700	1,300	0.1
04/07/2025	27.88	519,100	27.78	28.27	27.30	49,700	3,100	1.3
03/07/2025	27.78	530,700	28.71	28.71	27.69	7,400	1,211,900	-33.0
02/07/2025	28.56	1,113,600	27.10	28.80	27.10	20,100	38,300	-0.5
01/07/2025	26.96	410,800	26.62	27.10	26.42	10,000	12,900	-0.1
30/06/2025	26.57	468,800	25.55	26.71	25.50	52,600	10,200	1.1
27/06/2025	25.50	98,300	25.55	25.60	25.35	500	300	0.0
26/06/2025	25.35	115,100	25.11	25.45	25.06	4,300	0	0.1
25/06/2025	25.06	83,300	25.16	25.26	24.97	37,900	3,700	0.9
24/06/2025	24.97	180,700	25.06	25.26	24.97	23,700	900	0.6
23/06/2025	25.06	87,000	24.97	25.06	24.77	0	0	0
20/06/2025	25.11	270,900	24.24	25.21	24.24	0	1,000	-0.0
19/06/2025	24.63	45,800	24.63	24.77	24.43	2,400	100	0.1
18/06/2025	24.63	210,700	24.53	24.87	24.29	10,800	30,600	-0.5
17/06/2025	24.53	129,600	24.48	24.53	24.24	4,700	9,800	-0.1
16/06/2025	24.29	48,100	24.09	24.43	24.09	1,000	9,800	-0.2
13/06/2025	24.19	109,500	24.53	24.58	24.09	100	15,500	-0.4
12/06/2025	24.53	63,400	24.24	24.67	24.24	17,100	1,100	0.4
11/06/2025	24.14	116,500	24.38	24.48	24.09	15,000	74,800	-1.5
10/06/2025	24.38	84,600	24.29	24.53	24.29	26,100	12,900	0.3
09/06/2025	24.29	133,700	24.72	24.72	24.29	0	40,800	-1.0
06/06/2025	24.72	92,300	25.16	25.16	24.72	0	29,200	-0.7
05/06/2025	25.26	103,200	25.01	25.31	24.97	332,300	332,100	0.0
04/06/2025	24.97	99,500	24.87	25.01	24.87	376,400	338,500	1.0
03/06/2025	24.97	45,200	25.26	25.26	24.87	900	13,900	-0.3
02/06/2025	24.92	91,700	24.87	24.92	24.53	0	12,400	-0.3
30/05/2025	24.87	83,600	25.21	25.21	24.82	0	41,200	-1.1
29/05/2025	25.21	180,400	25.45	25.55	25.01	60,000	18,900	1.1
28/05/2025	25.45	76,600	25.84	25.84	25.31	1,700	10,600	-0.2
27/05/2025	25.69	172,400	25.31	25.74	25.31	35,000	10,900	0.6
26/05/2025	25.26	199,800	25.06	25.26	24.67	5,000	11,500	-0.2
23/05/2025	24.97	42,100	25.16	25.16	24.92	0	1,400	-0.0
22/05/2025	25.21	146,500	25.31	25.31	24.87	40,300	12,600	0
21/05/2025	25.21	148,700	24.92	25.31	24.87	58,800	200	1.5
20/05/2025	24.87	139,600	24.48	25.06	24.48	77,000	57,300	0.5
19/05/2025	24.72	143,900	24.58	25.06	24.38	93,900	28,500	0
16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/05/2025	24.72	209,000	24.87	25.16	24.72	6,820	109,400	0
15/05/2025	24.53	548,100	24.93	24.93	24.53	46,700	394,700	0
14/05/2025	24.93	293,700	25.10	25.26	24.81	49,300	56,200	0
13/05/2025	24.93	396,900	24.77	25.10	24.69	98,800	92,600	0
12/05/2025	24.57	223,900	24.37	24.57	24.04	30,500	107,700	0
09/05/2025	24.04	123,400	24.08	24.37	23.96	900	40,800	0
08/05/2025	23.80	110,100	23.72	23.80	23.52	54,600	52,300	0
07/05/2025	23.64	87,700	23.56	23.72	23.44	47,700	49,500	0
06/05/2025	23.64	153,200	23.64	23.72	23.35	56,500	45,800	0
05/05/2025	23.64	130,100	23.84	23.84	23.15	64,600	67,300	0
29/04/2025	23.07	77,500	23.40	23.40	23.07	20,800	44,700	-0.7
28/04/2025	23.11	49,100	23.40	23.40	23.11	1,100	4,800	-0.1
25/04/2025	23.48	205,000	23.40	23.80	23.27	17,600	36,000	-0.5
24/04/2025	23.31	141,100	22.50	23.31	22.50	24,900	12,900	0.3
23/04/2025	22.50	157,300	22.34	22.50	22.02	113,500	31,200	2.3
22/04/2025	22.02	435,000	21.90	22.06	21.45	69,100	45,540	0.6
21/04/2025	22.18	85,500	22.30	22.63	22.10	2,700	30,700	-0.8
18/04/2025	22.30	104,600	22.10	22.50	22.10	22,300	0	0.6
17/04/2025	22.10	146,300	22.18	22.18	21.90	700	32,944	-0.9
16/04/2025	22.18	131,500	22.10	22.38	22.10	39,100	15,700	0.6
15/04/2025	22.18	162,300	22.26	22.26	22.02	620,400	610,500	0.3
14/04/2025	22.18	242,400	22.55	22.59	22.02	18,200	51,900	-0.9
11/04/2025	22.02	633,800	22.99	22.99	21.41	31,400	59,200	-0.8
10/04/2025	21.53	46,800	21.53	21.53	21.53	0	0	0
09/04/2025	20.16	255,400	19.35	20.68	19.31	658,225	621,725	0.9
08/04/2025	20.68	506,300	22.18	22.18	20.68	53,200	71,771	-0.5
04/04/2025	22.22	953,600	21.94	22.46	21.86	102,400	241,097	-3.7
03/04/2025	23.48	718,300	24.08	24.69	23.48	113,400	80,500	1.1
02/04/2025	25.22	447,100	25.82	25.86	24.93	0	256,400	-8.1
01/04/2025	25.66	187,000	26.07	26.15	25.62	1,300	100,000	-3.1
31/03/2025	26.07	180,000	26.15	26.15	25.66	0	4,400	-0.1
28/03/2025	26.11	71,000	26.11	26.31	26.07	2,500	2,000	0.0

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 (2026-05-13)	0.10	0.27%	3,460,100	-238,710	0	35 37 37
2 tháng (2026-04-13)	0.25	0.69%	8,576,300	-472,738	0	35 37.30 37
3 tháng (2026-03-16)	1.90	5.46%	14,174,000	-533,038	-4.2	33.35 37.30 37
6 tháng (2025-12-15)	4.20	12.92%	48,507,100	-32,238	14.9	32.50 39.70 37
12 tháng (2025-06-17)	12.17	49.62%	94,079,700	-1,418,943	-32.4	24.53 39.70 37
24 tháng (2024-06-24)	4.97	15.65%	149,585,300	-3,866,274	-99.5	20.16 39.70 37
36 tháng (2023-06-28)	5.61	18.04%	230,962,600	-80,839	65.4	20.16 39.70 37
60 tháng (2021-07-08)	-12.18	-24.92%	358,602,800	1,332,717	147.7	18.97 55.95 37

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH