Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	26.15	161,600	26.15	26.31	25.95	0	0	0
26/03/2025	26.15	171,800	26.51	26.55	26.07	3,000	8,200	-0.2
25/03/2025	26.51	121,400	26.19	26.59	26.19	0	0	0
24/03/2025	26.15	80,200	25.99	26.31	25.99	200	0	0.0
21/03/2025	26.19	102,200	26.07	26.23	25.99	0	0	0
20/03/2025	26.07	352,500	26.23	26.27	25.90	2,800	87,600	-2.7
19/03/2025	26.39	113,200	26.59	26.75	26.39	3,900	20,800	-0.6
18/03/2025	26.59	215,300	26.71	26.88	26.47	1,555	144,200	-4.7
17/03/2025	26.63	73,500	26.59	26.67	26.51	100	14,900	-0.5
14/03/2025	26.55	366,100	26.71	26.80	26.35	0	88,246	-2.9
13/03/2025	26.75	215,100	27.20	27.20	26.75	0	37,300	-1.2
12/03/2025	27.08	328,300	27.12	27.36	26.96	11,200	63,900	-1.8
11/03/2025	27.20	236,300	27.36	27.36	27.16	0	2,200	-0.1
10/03/2025	27.44	248,100	27.65	27.81	27.44	3,700	45,200	-1.4
07/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/03/2025	27.60	486,100	27.65	27.73	27.52	59,800	258,100	-6.8
06/03/2025	27.65	419,100	27.68	27.76	27.53	0	225,600	-7.9
05/03/2025	27.65	314,700	28.04	28.04	27.61	100	58,000	-2.0
04/03/2025	27.96	248,700	28.16	28.16	27.84	2,500	32,100	-1.1
03/03/2025	28.08	313,700	27.84	28.27	27.80	18,500	1,700	0.6
28/02/2025	27.72	302,200	27.76	27.84	27.57	1,600	58,900	-2.0
27/02/2025	27.72	172,400	27.80	27.92	27.65	600	40,200	-1.4
26/02/2025	27.76	127,100	27.72	27.96	27.72	500	11,000	-0.4
25/02/2025	27.68	139,900	27.49	27.88	27.49	600	18,700	-0.6
24/02/2025	27.49	304,300	27.61	27.65	27.37	100	74,800	-2.6
21/02/2025	27.61	234,900	27.84	27.88	27.53	0	52,100	-1.8
20/02/2025	27.84	309,200	27.88	28.16	27.68	55,900	60,824	-0.2
19/02/2025	27.53	200,300	27.68	27.68	27.45	1,200	43,500	-1.5
18/02/2025	27.65	252,100	27.53	27.68	27.49	13,700	105,200	-3.2
17/02/2025	27.57	255,700	27.57	27.92	27.49	0	43,200	-1.5
14/02/2025	27.45	240,000	26.94	27.53	26.94	6,800	12,400	-0.2
13/02/2025	27.02	164,900	26.86	27.06	26.86	1,400	0	0.0
12/02/2025	27.02	101,200	26.98	27.13	26.98	0	5,100	-0.2
11/02/2025	27.02	257,100	27.13	27.29	27.02	0	28,449	-1.0
10/02/2025	27.13	238,400	27.49	27.49	27.13	200	4,600	-0.2
07/02/2025	27.53	244,600	27.37	27.84	27.33	9,200	4,500	0.2
06/02/2025	27.29	271,200	27.61	27.76	27.21	0	10,900	-0.4
05/02/2025	27.45	252,600	27.17	27.45	27.17	0	40,900	-1.4
04/02/2025	27.17	698,900	27.21	27.29	26.90	16,400	173,706	-5.4
03/02/2025	27.21	684,900	28.00	28.08	27.21	21,100	157,100	-4.8
24/01/2025	28.51	256,100	28.63	28.71	28.35	13,900	3,200	0.4
23/01/2025	28.63	192,300	28.47	28.79	28.39	17,300	16,200	0.0
22/01/2025	28.47	139,200	28.47	28.67	28.35	600	17,900	-0.6
21/01/2025	28.47	97,500	28.75	28.98	28.47	2,700	15,600	-0.5
20/01/2025	28.75	268,800	29.10	29.38	28.75	34,700	21,100	0.5
17/01/2025	29.10	325,800	28.79	29.41	28.67	24,100	21,800	0.1
16/01/2025	28.79	215,200	28.90	28.90	28.55	11,500	15,300	-0.1
15/01/2025	28.86	461,300	28.00	28.86	28.00	42,100	16,000	1.0
14/01/2025	28.00	274,600	28.55	28.55	28.00	6,400	7,100	-0.0
13/01/2025	28.39	520,800	27.92	28.43	27.68	17,500	20,400	-0.1
10/01/2025	28.43	393,900	29.02	29.14	28.35	77,800	38,500	1.4
09/01/2025	29.02	213,400	29.26	29.26	28.79	37,500	23,600	0.5
08/01/2025	29.10	1,129,400	29.02	29.10	28.24	6,900	417,400	-14.8
07/01/2025	29.06	735,000	29.69	30.12	28.86	40,500	118,601	-2.9
06/01/2025	29.89	617,800	30.24	31.07	29.69	95,600	70,100	1.0
03/01/2025	30.32	1,535,500	29.65	30.52	29.49	129,400	15,400	4.4
02/01/2025	29.69	253,700	29.65	29.85	29.45	0	22,700	-0.9
31/12/2024	29.65	320,700	29.26	29.77	29.26	120,300	65,400	2.1
30/12/2024	29.45	337,600	30.12	30.16	29.45	2,700	76,200	-2.8
27/12/2024	30.12	433,800	29.97	30.44	29.81	8,500	0	0.3
26/12/2024	30.36	525,100	30.83	30.83	30.12	55,500	600	2.1
25/12/2024	30.52	1,346,000	30.08	31.30	30.08	10,201	7,800	0.1
24/12/2024	30.08	762,100	30.28	30.32	29.49	7,000	7,300	-0.0
23/12/2024	30.04	2,404,900	28.31	30.12	28.31	25,000	5,524	0.7
20/12/2024	28.16	359,700	27.53	28.24	27.53	75,600	0	2.7
19/12/2024	27.72	263,600	27.37	27.84	27.37	38,700	47	1.4
18/12/2024	27.72	229,300	27.41	27.76	27.17	900,000	7,100	31.3
17/12/2024	27.37	118,500	27.57	27.57	27.33	900	1,400	-0.0
16/12/2024	27.61	503,300	27.61	27.65	27.41	0	315,500	-11.0
13/12/2024	27.76	180,800	27.88	27.96	27.65	2,400	20,100	-0.6
12/12/2024	27.96	327,500	28.39	28.47	27.84	5,800	20,600	-0.5
11/12/2024	28.43	322,500	28.67	28.67	28.31	13,300	0	0.5
10/12/2024	28.55	393,800	28.31	28.63	28.24	69,700	700	2.5
09/12/2024	28.31	354,300	28.31	28.35	28.08	79,700	0	2.9
06/12/2024	28.27	332,300	28.47	28.67	28.20	16,700	84,000	-2.4
05/12/2024	28.47	1,234,800	28.16	28.82	28.08	185,500	1,000	6.6
04/12/2024	28.16	171,500	28.31	28.39	28.08	53,400	0	1.9
03/12/2024	28.31	311,500	28.24	28.47	28.08	68,000	1,800	2.4
02/12/2024	28.08	267,900	27.21	28.12	27.21	324,700	292,400	1.1
29/11/2024	27.13	78,400	26.94	27.17	26.94	3,400	100	0.1
28/11/2024	27.06	90,100	27.13	27.37	27.06	1,100	48,900	-1.6
27/11/2024	27.13	48,400	27.17	27.29	27.06	1,000	0	0.0
26/11/2024	27.13	84,000	27.21	27.37	27.13	1,700	0	0.1
25/11/2024	27.17	135,500	27.17	27.41	27.13	4,100	0	0.1
22/11/2024	27.17	63,200	27.17	27.53	27.09	4,900	0	0.2
21/11/2024	27.09	178,300	27.13	27.21	27.06	2,700	0	0.1
20/11/2024	27.09	296,800	27.02	27.13	26.90	7,300	400	0.2
19/11/2024	27.09	89,200	27.25	27.25	27.09	0	11,058	-0.4
18/11/2024	27.13	52,500	27.41	27.41	27.02	300	0	0.0
15/11/2024	27.13	58,700	27.21	27.45	26.90	0	0	0
14/11/2024	27.21	54,200	27.61	27.61	26.98	0	600	-0.0
13/11/2024	27.37	170,600	27.53	27.68	26.50	400	74,900	-2.5
12/11/2024	27.68	67,400	27.84	28.16	27.65	300	1,000	-0.0
11/11/2024	27.84	91,500	28.08	28.31	27.76	6,100	9,700	-0.1
08/11/2024	28.04	91,900	27.92	28.12	27.72	41,800	20,000	0.8
07/11/2024	28.12	45,600	28.31	28.31	27.57	13,600	0	0.5
06/11/2024	27.92	61,500	27.53	27.92	27.53	0	0	0
05/11/2024	27.53	39,600	27.49	27.57	27.45	700	0	0.0
04/11/2024	27.49	97,700	27.61	27.68	27.45	1,300	8,900	-0.3
01/11/2024	27.61	48,700	28.00	28.00	27.57	0	3,200	-0.1
31/10/2024	28.00	149,100	27.84	28.08	27.76	60,700	0	2.2

Page:
<<
3
4
5
>>

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