Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	38.05	524,400	37.85	38.80	37.55	138,300	36,100	0
17/06/2026	37.70	536,800	36.60	37.80	36.45	96,500	44,402	0
16/06/2026	36.60	262,500	37	37	36.45	49,800	3,400	0
15/06/2026	36.95	277,300	37.15	37.60	36.95	44,700	900	0
12/06/2026	37	199,300	36.95	37.10	36.75	28,000	16,000	0
11/06/2026	36.70	516,700	36.20	37.10	36	25,400	34,500	0
10/06/2026	36.20	173,300	35.65	36.30	35.65	7,100	57,500	0
09/06/2026	35.75	76,300	35.65	36.15	35.30	1,400	9,600	0
08/06/2026	35.55	218,000	36.25	36.30	35.55	2,500	49,100	0
05/06/2026	36.35	91,200	36.25	36.40	36	3,000	14,600	0
04/06/2026	35.90	155,800	36.05	36.40	35.90	500	16,300	0
03/06/2026	36.45	72,300	36.30	36.45	35.75	32,100	11,500	0
02/06/2026	36.35	55,000	36.40	36.40	35.55	7,000	14,300	0
01/06/2026	36.35	94,300	36.90	36.90	36.20	14,300	3,000	0
29/05/2026	36.70	203,800	36.50	36.90	36.30	53,700	23,000	0
28/05/2026	36.40	149,100	36.45	36.45	35.30	30,200	15,300	0
27/05/2026	36	118,400	36.50	36.70	35.95	43,000	69,000	0
26/05/2026	36.20	219,600	35.50	36.20	35.50	108,000	11,600	0
25/05/2026	35.35	117,500	35.35	35.80	35	10,000	57,000	0
22/05/2026	35.35	102,500	35.20	35.40	35	21,600	56,700	0
21/05/2026	35.05	115,900	35.45	35.80	35	42,000	65,300	0
20/05/2026	35	232,100	35.15	35.45	34.20	18,500	57,300	0
19/05/2026	35.10	176,800	35.85	36.10	35.10	2,100	59,800	0
18/05/2026	35.85	209,800	36.20	36.20	35.30	4,800	31,500	0
15/05/2026	36.20	163,900	36.40	36.70	36.15	11,400	6,300	0
14/05/2026	36.40	89,200	36.35	37	36.35	2,600	10,100	0
13/05/2026	36.60	108,600	36.10	36.90	36.10	1,000	7,610	0
12/05/2026	36.25	194,700	36.50	36.70	36.05	4,800	49,200	0
11/05/2026	36.85	133,700	36.20	37.10	36.20	4,700	23,400	0
08/05/2026	36.90	184,900	37.25	37.25	36.80	10,300	20,200	0
07/05/2026	37.15	699,400	36.10	37.50	36.10	122,500	50,000	0
06/05/2026	36	211,700	35.50	36.35	35.25	10,700	43,600	0
05/05/2026	35.40	234,800	35.50	35.80	35.05	17,800	132,200	0
04/05/2026	35.50	182,800	36.25	36.25	35.40	16,400	81,300	0
29/04/2026	35.80	219,600	35.75	36.05	35	3,400	87,200	0
28/04/2026	36	133,700	36.10	36.20	35.60	32,900	11,700	0
24/04/2026	36.10	324,800	36.45	36.85	36	75,100	160,700	0
23/04/2026	36.05	280,200	36.40	36.65	35.90	29,200	20,000	0
22/04/2026	36.50	194,900	36.50	37.25	36.50	41,700	8,980	0
21/04/2026	36.80	275,900	37.85	37.85	36.80	3,300	58,100	0
20/04/2026	37.30	486,200	36.25	37.70	36.15	202,100	126,700	0
17/04/2026	36.55	296,500	36.50	36.90	36.50	25,100	6,500	0
16/04/2026	36.45	506,300	36.05	36.65	36.05	110,700	5,900	0
15/04/2026	36.05	225,600	36.45	36.45	36	33,900	26,448	0
14/04/2026	36.40	188,900	36.45	36.75	36.15	0	20,500	0
13/04/2026	36.45	141,600	36	36.80	35.65	200	46,200	0
10/04/2026	36.30	146,900	36.55	36.60	36.10	0	34,600	0
09/04/2026	36.40	500,600	35.40	36.75	35.05	153,300	52,900	0
08/04/2026	35.35	376,700	34.75	35.40	34.55	21,200	43,700	0
07/04/2026	34.20	205,500	33.80	34.50	33.50	30,100	15,900	-0.0
06/04/2026	33.80	365,700	34.60	34.60	33.75	5,900	33,300	-0.9
03/04/2026	34.55	77,000	34.75	34.75	34.25	213,000	36,600	6.6
02/04/2026	34.85	184,200	35	35.15	34.70	163,600	297,700	-5.1
01/04/2026	35.30	158,100	35.45	35.60	35.25	10,100	2,300	0.3
31/03/2026	35.10	96,700	34.90	35.35	34.80	6,600	10,800	-0.1
30/03/2026	34.85	155,400	34.95	35.35	34.50	101,000	13,500	3.1
27/03/2026	35.45	319,300	34.90	35.45	34.70	101,000	13,500	3.1
26/03/2026	34.70	121,900	35.35	35.35	34.55	16,100	22,300	-0.2
25/03/2026	35.15	340,400	34.60	35.20	34.20	5,700	83,300	-2.7
24/03/2026	34.50	379,300	33.95	34.70	33.65	147,700	94,400	1.8
23/03/2026	33.35	703,600	33.30	34	32.60	147,700	94,400	1.8
20/03/2026	34	308,900	34.50	34.50	34	1,000	111,200	-3.8
19/03/2026	34.45	215,500	34.50	34.95	34.20	23,100	36,900	-0.5
18/03/2026	34.65	191,700	34.35	35	34.35	7,900	25,100	-0.6
17/03/2026	34.75	214,100	35.45	35.45	34.65	14,600	105,100	-3.2
16/03/2026	34.80	536,200	35.85	35.85	34.80	9,500	111,900	-3.7
13/03/2026	35.90	247,200	35.60	36.25	35.60	9,500	111,900	-3.7
12/03/2026	36.60	597,700	36.40	36.80	35.50	20,600	216,600	-7.1
11/03/2026	36.50	450,300	34.55	36.50	34.55	118,900	45,500	2.6
10/03/2026	34.95	772,200	34.20	35.40	34.10	143,500	21,500	4.1
09/03/2026	33.95	1,061,800	33.95	34.10	33.95	143,500	21,500	4.1
06/03/2026	36.50	784,400	36.15	37.35	36.15	428,800	51,000	13.8
05/03/2026	36.40	935,400	38.20	38.20	36.35	49,300	166,800	-4.4
04/03/2026	37.55	1,287,800	38.25	39.50	36.90	213,000	36,600	6.6
03/03/2026	38.75	1,236,300	39.40	39.85	38.65	506,300	673,700	-6.9
02/03/2026	39.40	2,454,200	38.10	40.95	38.10	294,100	132,600	6.3
27/02/2026	39.50	716,500	39.90	39.95	38.80	151,900	283,900	-5.2
26/02/2026	39.70	1,470,000	38.80	40.90	38.40	157,800	172,900	-0.6
25/02/2026	38.80	570,700	38.80	38.85	37.65	66,300	98,000	-1.2
24/02/2026	38.60	1,005,900	37.55	39.95	37.55	295,100	103,300	7.4
23/02/2026	37.65	518,300	38.85	38.85	37.40	29,300	61,500	-1.2
13/02/2026	38	378,100	37.95	38.30	37.50	176,700	17,400	6.1
12/02/2026	37.70	257,400	37.95	38.35	37.70	73,500	43,900	1.1
11/02/2026	37.65	620,100	37.10	38.45	37.10	171,600	48,800	4.6
10/02/2026	37	670,100	37.15	37.95	36.80	159,000	133,900	0.9
09/02/2026	37	590,000	36.95	38.20	36.50	145,500	77,500	2.5
06/02/2026	36.80	722,900	37.50	38	36.80	145,500	77,500	2.5
05/02/2026	37.50	702,000	38	38.65	37.50	140,800	7,200	5.0
04/02/2026	38	1,247,500	38.90	41.65	37.90	163,600	297,700	-5.1
03/02/2026	39	1,305,300	38	39.90	37.80	294,100	132,600	6.3
02/02/2026	38	1,574,300	38.70	38.90	37.55	234,700	244,300	-0.4
30/01/2026	36.60	2,240,200	35.80	36.60	35.50	90,400	74,500	0.5
29/01/2026	34.25	288,200	33.80	34.60	33.70	39,100	28,000	0.4
28/01/2026	33.80	145,500	34.25	34.25	33.70	18,700	34,700	-0.5
27/01/2026	34	190,700	34.10	34.25	33.50	44,200	44,200	0.0
26/01/2026	34	369,700	34.15	34.65	33.60	150,700	79,900	2.4
23/01/2026	34.15	278,400	35.05	35.15	34.15	25,300	125,900	-3.5
22/01/2026	34.80	646,000	34.20	35.50	34	173,900	154,700	0.6
21/01/2026	34	420,900	33.85	34	33.25	47,500	89,000	-1.4
20/01/2026	33.85	178,500	33.75	34.15	33.60	28,600	14,400	0.5

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 (2026-05-19)	2.60	7.41%	4,164,500	-48,702	0	35 38.05 38.05
2 tháng (2026-04-20)	0.40	1.07%	8,493,300	-382,792	0	35 38.05 38.05
3 tháng (2026-03-20)	3.70	10.88%	14,292,400	-154,840	3.8	33.35 38.05 38.05
6 tháng (2025-12-22)	3.60	10.56%	48,693,300	48,760	12.5	32.80 39.70 38.05
12 tháng (2025-06-23)	12.64	50.42%	94,698,600	-1,241,045	-31.8	24.97 39.70 38.05
24 tháng (2024-06-28)	6.95	22.59%	149,557,500	-3,553,376	-93.1	20.16 39.70 38.05
36 tháng (2023-07-04)	7.68	25.59%	231,909,600	201,559	70.7	20.16 39.70 38.05
60 tháng (2021-07-14)	-6.94	-15.54%	359,186,500	1,565,515	154.3	18.97 55.95 38.05

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH