Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	36.55	260,100	36.25	36.75	35.80	34,800	61,900	0
17/09/2026	35.80	356,800	36.30	36.35	35.55	66,300	252,360	0
16/09/2026	36	477,200	37.35	37.35	35.90	19,300	182,800	6.5
15/09/2026	37.10	955,200	36.70	37.60	36.45	156,700	252,400	-3.6
14/09/2026	36.50	461,200	35.75	36.50	35.45	218,000	37,000	6.5
11/09/2026	35.75	525,300	36.60	36.60	35.60	130,700	115,800	0.5
10/09/2026	36.60	320,000	36.55	36.90	36.05	53,100	101,700	-1.8
09/09/2026	36.30	708,600	36.20	37.30	35.90	258,900	182,800	2.8
08/09/2026	36.20	156,400	35.75	36.30	35.30	45,100	33,800	0.4
07/09/2026	35.75	298,600	35.70	36.10	35.15	139,300	21,000	4.2
04/09/2026	35.70	632,600	36.55	36.75	35.25	69,000	68,000	0.0
03/09/2026	36.25	222,500	36.80	36.80	36.10	83,800	47,800	1.3
02/09/2026	37	590,000	36.95	38.20	36.50	117,800	201,400	-3.2
01/09/2026	33.60	252,400	33.90	34.35	33.60	21,400	35,800	-0.5
31/08/2026	36.50	461,200	35.75	36.50	35.45	218,000	37,000	6.5
28/08/2026	36.90	374,400	36.05	36.90	36.05	99,900	8,200	3.4
27/08/2026	36.25	270,300	36.25	36.90	36	108,400	45,600	2.3
26/08/2026	36.25	346,100	35.85	36.30	35.60	30,900	31,200	-0.0
25/08/2026	35.85	355,400	35.65	35.90	35.25	55,000	55,800	-0.0
24/08/2026	35.80	297,800	36.50	36.60	35.75	12,500	57,800	-1.6
21/08/2026	36.45	364,700	36.30	36.55	36.05	102,000	48,100	2.0
20/08/2026	36.55	596,400	36.80	37.10	36.15	16,100	146,300	-4.8
19/08/2026	36.80	563,200	35.40	36.80	34.85	40,100	10,900	1.0
18/08/2026	35.20	234,300	34.20	35.20	34.20	34,400	13,500	0.7
17/08/2026	34.50	221,400	34.50	34.95	34.10	43,100	18,100	0.9
14/08/2026	34.55	328,600	35.10	35.40	34.35	63,100	26,300	1.3
13/08/2026	35.40	490,000	34.90	36.30	34.65	96,900	26,700	2.5
12/08/2026	34.90	121,200	35.75	35.75	34.55	17,400	23,300	-0.2
11/08/2026	35.20	786,100	35.15	36.40	34.65	130,500	123,700	0.2
10/08/2026	35.15	307,600	35	35.30	34.75	80,700	31,500	1.7
07/08/2026	35.20	470,800	34.30	35.55	34.30	153,000	46,300	3.7
06/08/2026	34.70	204,800	34.75	35.10	34.20	52,800	4,700	1.7
05/08/2026	34.65	535,600	34.20	35.30	34.20	162,800	6,200	5.5
04/08/2026	34.10	804,000	34.70	35.90	34.10	444,700	36,300	14.4
03/08/2026	34.60	491,300	33.05	35	33.05	48,400	39,400	0.3
31/07/2026	32.90	333,000	33.25	33.60	32.45	59,900	91,400	-1.0
30/07/2026	32.95	370,600	30.80	32.95	30.65	7,500	27,400	-0.7
29/07/2026	30.80	62,500	31.50	31.50	30.75	3,600	23,400	-0.6
28/07/2026	31.25	787,700	29.50	31.55	29	482,400	206,900	8.3
27/07/2026	29.50	147,100	29.90	30	29.10	0	76,700	-2.3
24/07/2026	29.25	217,000	29.10	29.30	28.95	2,200	169,500	-4.9
23/07/2026	29.10	368,500	29.20	29.35	28.60	35,100	106,600	-2.1
22/07/2026	29.10	727,100	30.30	30.30	29	52,300	471,400	-12.3
21/07/2026	29.80	305,400	29.75	30.90	29.60	47,800	165,600	-3.5
20/07/2026	30	400,400	31.70	32	30	9,400	210,000	-6.1
17/07/2026	31.70	60,700	32.10	32.10	31.55	22,000	24,700	-0.1
16/07/2026	31.90	483,300	31.60	32.20	31	103,100	80,500	0.7
15/07/2026	31.55	376,100	31.60	32.40	31.55	8,100	194,300	-5.9
14/07/2026	31.60	189,000	31.90	31.90	31.50	6,600	121,900	-3.6
13/07/2026	31.90	208,800	32.05	32.20	31.65	11,400	31,600	-0.6
10/07/2026	32.05	285,600	33.10	33.25	32.05	1,900	43,500	-1.4
09/07/2026	32.95	159,500	33.15	33.25	32.95	2,000	33,800	-1.0
08/07/2026	33.15	93,100	33	33.40	32.90	24,800	18,600	0.2
07/07/2026	33	122,300	33.25	33.35	32.90	700	42,100	-1.4
06/07/2026	33.35	334,100	33.15	33.95	32.80	28,800	34,600	-0.2
03/07/2026	33.50	369,800	33.80	34.20	33.45	61,800	27,200	1.2
02/07/2026	34.20	168,700	34.15	34.80	33.50	52,100	104,600	-1.8
01/07/2026	34.50	149,000	34.60	34.60	34	65,300	18,700	1.6
30/06/2026	34	472,300	33.40	34.85	33	123,500	52,700	2.4
29/06/2026	33.05	81,900	32.75	33.05	32.60	44,400	5,600	1.3
26/06/2026	32.75	288,900	33.55	33.55	32.60	15,000	118,600	-3.4
25/06/2026	33.50	123,000	33.65	33.80	33.50	3,600	14,900	-0.4
24/06/2026	33.50	170,900	33.20	33.85	33	25,800	21,200	0.2
23/06/2026	33.45	164,800	33.35	33.90	33	0	11,100	-0.4
22/06/2026	33.25	98,100	32.90	33.25	32.75	6,000	10,700	-0.2
19/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2026	32.90	181,600	33.90	33.90	32.80	4,300	63,900	-2.0
18/06/2026	33.68	524,400	33.50	34.35	33.24	138,300	36,100	3.9
17/06/2026	33.37	536,800	32.40	33.46	32.27	96,500	44,400	2.0
16/06/2026	32.40	262,500	32.75	32.75	32.27	49,800	3,400	1.7
15/06/2026	32.71	277,300	32.89	33.28	32.71	44,700	900	1.6
12/06/2026	32.75	199,300	32.71	32.84	32.53	28,000	16,000	0.4
11/06/2026	32.49	516,700	32.04	32.84	31.87	25,400	34,500	-0.3
10/06/2026	32.04	173,300	31.56	32.13	31.56	7,100	57,500	-1.8
09/06/2026	31.65	76,300	31.56	32.00	31.25	1,400	9,600	-0.3
08/06/2026	31.47	218,000	32.09	32.13	31.47	2,500	49,100	-1.7
05/06/2026	32.18	91,200	32.09	32.22	31.87	3,000	14,600	-0.4
04/06/2026	31.78	155,800	31.91	32.22	31.78	500	16,300	-0.6
03/06/2026	32.27	72,300	32.13	32.27	31.65	32,100	11,500	0.8
02/06/2026	32.18	55,000	32.22	32.22	31.47	7,000	14,300	-0.3
01/06/2026	32.18	94,300	32.66	32.66	32.04	14,300	3,000	0.4
29/05/2026	32.49	203,800	32.31	32.66	32.13	53,700	23,000	1.1
28/05/2026	32.22	149,100	32.27	32.27	31.25	30,200	15,300	0.5
27/05/2026	31.87	118,400	32.31	32.49	31.82	43,000	69,000	-0.9
26/05/2026	32.04	219,600	31.42	32.04	31.42	108,000	11,600	3.5
25/05/2026	31.29	117,500	31.29	31.69	30.98	10,000	57,000	-1.7
22/05/2026	31.29	102,500	31.16	31.34	30.98	21,600	56,700	-1.2
21/05/2026	31.03	115,900	31.38	31.69	30.98	42,000	65,300	-0.8
20/05/2026	30.98	232,100	31.11	31.38	30.27	18,500	57,300	-1.4
19/05/2026	31.07	176,800	31.73	31.96	31.07	2,100	59,800	-2.0
18/05/2026	31.73	209,800	32.04	32.04	31.25	4,800	31,500	-1.0
15/05/2026	32.04	163,900	32.22	32.49	32.00	11,400	6,300	0.2
14/05/2026	32.22	89,200	32.18	32.75	32.18	2,600	10,100	-0.3
13/05/2026	32.40	108,600	31.96	32.66	31.96	1,000	7,600	-0.2
12/05/2026	32.09	194,700	32.31	32.49	31.91	4,800	49,200	-1.6
11/05/2026	32.62	133,700	32.04	32.84	32.04	4,700	23,400	-0.7
08/05/2026	32.66	184,900	32.97	32.97	32.58	10,300	20,200	-0.4
07/05/2026	32.89	699,400	31.96	33.19	31.96	122,500	50,000	2.7
06/05/2026	31.87	211,700	31.42	32.18	31.20	10,700	43,600	-1.2
05/05/2026	31.34	234,800	31.42	31.69	31.03	17,800	132,200	-4.0
04/05/2026	31.42	182,800	32.09	32.09	31.34	16,400	81,300	-2.3

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 (2026-08-19)	-1	-2.72%	9,586,300	88,740	21.9	33.60 37.10 36.55
2 tháng (2026-07-20)	5.80	19.33%	18,301,300	171,840	29.4	29.10 37.10 36.55
3 tháng (2026-06-22)	2.55	7.67%	22,701,200	-232,160	16.5	29.10 37.10 36.55
6 tháng (2026-03-23)	6.28	21.27%	38,566,700	-62,560	23.3	29.10 37.10 36.55
12 tháng (2025-09-23)	5.02	16.29%	93,980,700	-683,860	2.8	27.52 37.10 36.55
24 tháng (2024-09-30)	9.94	38.42%	175,073,400	596,756	-3.6	17.84 37.10 36.55
36 tháng (2023-10-04)	5.94	19.88%	251,298,900	6,148,461	230.5	17.84 37.10 36.55
60 tháng (2021-10-14)	-12.55	-25.95%	369,366,800	4,982,933	64.1	16.80 49.53 36.55

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH