Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	33.10	69,800	33.75	33.75	33.10	14,700	6,600	0
04/12/2025	33.50	208,400	33	33.75	33	30,100	3,900	0.9
03/12/2025	33	705,400	32.10	33.10	32.10	105,700	1,600	3.4
02/12/2025	32.05	578,200	32.95	32.95	32	47,200	107,900	-2.0
01/12/2025	32.75	117,200	33.50	33.50	32.70	0	60,600	-2.0
28/11/2025	33.50	225,100	33.25	33.60	32.85	14,800	22,700	-0.3
27/11/2025	33.35	62,500	33.40	33.95	33.15	14,100	2,900	0.4
26/11/2025	33.35	86,600	32.60	33.45	32.60	27,800	2,200	0.9
25/11/2025	33	154,600	32.70	33.20	32.70	28,800	900	0.9
24/11/2025	32.80	231,700	33.50	33.55	32.80	1,000	52,600	-1.7
21/11/2025	33.55	105,300	33.90	33.90	33.20	0	41,400	-1.4
20/11/2025	34.05	579,000	34	34.70	33.90	38,900	257,600	-7.5
19/11/2025	33.90	146,300	34	34.15	33.50	4,200	35,500	-1.1
18/11/2025	33.65	214,400	33.50	34	33.25	26,700	22,800	0.1
17/11/2025	33.50	247,900	34	34.20	33.50	28,700	5,400	0.8
14/11/2025	33.80	218,000	34	34.45	33.70	9,400	48,500	-1.3
13/11/2025	34	323,100	33.40	34.15	33.35	37,500	100,800	-2.2
12/11/2025	33.25	168,400	33.35	33.60	33	3,800	35,600	-1.1
11/11/2025	33.25	145,200	32.70	33.40	32.70	8,100	20,000	-0.4
10/11/2025	32.85	118,600	32.80	33.10	32.70	19,300	23,800	-0.1
07/11/2025	32.85	314,100	34	34	32.60	49,800	29,600	0.7
06/11/2025	33.65	161,900	34	34.30	33.25	15,500	62,100	-1.6
05/11/2025	34.05	152,100	35	35	34	2,900	55,400	-1.8
04/11/2025	35.10	222,800	34.80	35.45	33.75	11,000	87,400	-2.6
03/11/2025	35	253,500	34.20	35.80	34.20	83,100	14,700	2.4
31/10/2025	34.55	129,700	34.80	35.55	34.55	10,800	7,500	0.1
30/10/2025	35.25	365,700	35.50	36.40	35.25	29,300	83,400	-1.9
29/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2025	35.20	401,700	34.50	35.75	34	20,700	52,700	-1.1
28/10/2025	34.00	368,800	34.34	34.83	33.61	9,500	52,600	-1.5
27/10/2025	34.34	326,300	34.58	35.36	34.19	2,200	51,500	-1.8
24/10/2025	34.15	244,100	33.37	34.34	33.13	11,900	68,800	-2.0
23/10/2025	33.37	126,900	33.17	33.66	33.08	17,300	52,200	-1.2
22/10/2025	33.17	203,400	31.72	33.27	31.72	16,000	101,700	-2.9
21/10/2025	32.45	425,000	31.09	32.49	31.09	54,800	9,200	1.5
20/10/2025	31.09	398,400	32.69	33.37	30.41	13,000	59,300	-1.6
17/10/2025	32.64	280,500	32.35	33.17	30.60	71,500	43,900	0.9
16/10/2025	32.25	152,100	32.15	32.45	32.01	25,200	9,400	0.5
15/10/2025	32.01	263,800	32.83	33.17	32.01	39,700	38,400	0.0
14/10/2025	32.64	424,300	33.71	33.71	32.64	7,400	134,400	-4.3
13/10/2025	33.51	190,600	33.03	33.76	32.93	33,500	33,500	-0.0
10/10/2025	33.37	152,700	33.32	33.90	33.32	44,600	2,200	1.5
09/10/2025	33.27	169,800	33.56	33.81	33.22	0	0	0
08/10/2025	33.56	245,100	33.76	33.95	33.03	5,700	97,800	-3.2
07/10/2025	33.71	170,800	34.34	34.34	33.71	0	43,400	-1.5
06/10/2025	34.29	168,100	34.00	34.58	33.95	22,100	7,000	0.5
03/10/2025	33.71	152,000	33.51	34.24	33.51	17,500	20,500	-0.1
02/10/2025	33.61	190,500	34.15	34.29	33.56	8,100	7,500	0.0
01/10/2025	34.00	59,700	33.90	34.49	33.56	700	13,100	-0.4
30/09/2025	33.90	421,300	33.08	34.15	32.54	75,800	80,900	-0.2
29/09/2025	33.22	250,700	33.85	34.00	33.22	5,000	14,400	-0.3
26/09/2025	33.71	150,100	34.05	34.39	33.71	5,400	23,500	-0.6
25/09/2025	34.83	723,100	35.46	35.46	33.42	46,800	81,100	-1.2
24/09/2025	34.87	643,000	34.34	34.92	33.32	102,600	20,600	2.8
23/09/2025	34.78	373,700	35.07	35.51	34.73	10,700	33,100	-0.8
22/09/2025	35.51	590,800	36.77	36.77	34.39	37,000	79,700	-1.6
19/09/2025	36.77	891,500	35.60	36.87	35.21	34,100	108,600	-2.8
18/09/2025	35.17	870,900	33.81	35.41	33.71	23,700	148,500	-4.5
17/09/2025	33.71	336,100	33.71	34.19	33.42	60,100	29,800	1.0
16/09/2025	33.71	239,600	33.42	34.00	33.42	11,200	8,300	0.1
15/09/2025	34.00	558,300	34.00	34.39	33.37	11,800	41,200	-1.0
12/09/2025	34.00	280,700	34.49	34.49	33.61	12,600	42,500	-1.0
11/09/2025	34.10	690,300	32.40	34.49	32.15	127,200	141,400	-0.5
10/09/2025	32.35	271,900	32.98	32.98	32.11	4,300	68,500	-2.1
09/09/2025	32.98	518,300	33.51	33.51	32.15	7,900	82,300	-2.5
08/09/2025	33.03	773,700	33.03	34.00	32.25	39,400	141,700	-3.5
05/09/2025	32.88	1,693,900	31.28	33.17	31.28	287,300	13,200	9.1
04/09/2025	31.04	173,400	31.09	31.43	30.84	56,900	31,300	0.8
03/09/2025	31.09	311,000	30.41	31.09	30.02	185,000	7,600	5.6
29/08/2025	30.21	212,000	30.60	30.60	29.97	33,900	6,100	0.9
28/08/2025	30.07	163,800	30.11	30.21	29.92	21,700	15,280	0
27/08/2025	30.02	204,800	30.55	30.75	30.02	101,100	21,400	2.5
26/08/2025	30.31	227,600	29.68	30.36	29.68	117,400	16,500	3.1
25/08/2025	29.73	186,400	29.92	30.36	29.73	103,400	32,300	2.2
22/08/2025	29.92	370,000	30.70	31.04	29.39	24,500	65,200	-1.3
21/08/2025	30.75	397,200	31.09	31.52	30.75	76,300	51,400	0.8
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

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 (2025-11-04)	-2.10	-5.98%	5,278,400	-582,100	-19.8	32.05 35.10 33.50
2 tháng (2025-10-06)	-1.29	-3.77%	10,739,700	-1,027,400	-35.4	31.09 35.25 33.50
3 tháng (2025-09-05)	0.12	0.36%	21,419,800	-1,298,600	-45.6	31.09 36.77 33.50
6 tháng (2025-06-09)	8.71	35.88%	44,940,100	-1,439,905	-48.4	24.14 36.77 33.50
12 tháng (2024-12-09)	4.69	16.55%	81,752,200	-3,491,678	-101.0	20.16 36.77 33.50
24 tháng (2023-12-15)	4.18	14.50%	149,541,000	653,299	78.4	20.16 36.77 33.50
36 tháng (2022-12-20)	9.83	42.40%	199,623,000	723,344	80.4	20.16 36.77 33.50
60 tháng (2020-12-30)	5.93	21.91%	347,702,790	4,350,575	392.6	18.97 55.95 33.50

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH