Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	31	20,400	31.50	31.50	31	0	3,400	0
28/07/2026	31.25	787,700	29.50	31.55	29	572,100	206,980	0
27/07/2026	29.50	147,100	29.90	30	29.10	0	76,772	0
24/07/2026	29.25	217,000	29.10	29.30	28.95	2,200	169,500	0
23/07/2026	29.10	368,500	29.20	29.35	28.60	35,100	106,600	0
22/07/2026	29.10	727,100	30.30	30.30	29	52,300	471,400	0
21/07/2026	29.80	305,400	29.75	30.90	29.60	47,800	165,600	0
20/07/2026	30	400,400	31.70	32	30	9,400	210,000	0
17/07/2026	31.70	60,700	32.10	32.10	31.55	22,000	24,700	0
16/07/2026	31.90	483,300	31.60	32.20	31	103,100	80,500	0
15/07/2026	31.55	376,100	31.60	32.40	31.55	8,100	194,300	0
14/07/2026	31.60	189,000	31.90	31.90	31.50	6,600	121,942	0
13/07/2026	31.90	208,800	32.05	32.20	31.65	11,400	31,600	0
10/07/2026	32.05	285,600	33.10	33.25	32.05	1,900	43,500	0
09/07/2026	32.95	159,500	33.15	33.25	32.95	2,060	33,800	0
08/07/2026	33.15	93,100	33	33.40	32.90	24,800	18,600	0
07/07/2026	33	122,300	33.25	33.35	32.90	700	42,100	0
06/07/2026	33.35	334,100	33.15	33.95	32.80	28,800	34,600	0
03/07/2026	33.50	369,800	33.80	34.20	33.45	61,800	27,200	0
02/07/2026	34.20	168,700	34.15	34.80	33.50	52,100	104,600	0
01/07/2026	34.50	149,000	34.60	34.60	34	65,300	18,700	0
30/06/2026	34	472,300	33.40	34.85	33	123,500	52,700	0
29/06/2026	33.05	81,900	32.75	33.05	32.60	44,400	5,600	0
26/06/2026	32.75	288,900	33.55	33.55	32.60	15,000	118,673	0
25/06/2026	33.50	123,000	33.65	33.80	33.50	3,600	14,900	0
24/06/2026	33.50	170,900	33.20	33.85	33	25,800	21,200	0
23/06/2026	33.45	164,800	33.35	33.90	33	0	11,160	0
22/06/2026	33.25	98,100	32.90	33.25	32.75	6,000	10,700	0
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	0
18/06/2026	33.68	524,400	33.50	34.35	33.24	138,300	36,100	0
17/06/2026	33.37	536,800	32.40	33.46	32.27	96,500	44,402	0
16/06/2026	32.40	262,500	32.75	32.75	32.27	49,800	3,400	0
15/06/2026	32.71	277,300	32.89	33.28	32.71	44,700	900	0
12/06/2026	32.75	199,300	32.71	32.84	32.53	28,000	16,000	0
11/06/2026	32.49	516,700	32.04	32.84	31.87	25,400	34,500	0
10/06/2026	32.04	173,300	31.56	32.13	31.56	7,100	57,500	0
09/06/2026	31.65	76,300	31.56	32.00	31.25	1,400	9,600	0
08/06/2026	31.47	218,000	32.09	32.13	31.47	2,500	49,100	0
05/06/2026	32.18	91,200	32.09	32.22	31.87	3,000	14,600	0
04/06/2026	31.78	155,800	31.91	32.22	31.78	500	16,300	0
03/06/2026	32.27	72,300	32.13	32.27	31.65	32,100	11,500	0
02/06/2026	32.18	55,000	32.22	32.22	31.47	7,000	14,300	0
01/06/2026	32.18	94,300	32.66	32.66	32.04	14,300	3,000	0
29/05/2026	32.49	203,800	32.31	32.66	32.13	53,700	23,000	0
28/05/2026	32.22	149,100	32.27	32.27	31.25	30,200	15,300	0
27/05/2026	31.87	118,400	32.31	32.49	31.82	43,000	69,000	0
26/05/2026	32.04	219,600	31.42	32.04	31.42	108,000	11,600	0
25/05/2026	31.29	117,500	31.29	31.69	30.98	10,000	57,000	0
22/05/2026	31.29	102,500	31.16	31.34	30.98	21,600	56,700	0
21/05/2026	31.03	115,900	31.38	31.69	30.98	42,000	65,300	0
20/05/2026	30.98	232,100	31.11	31.38	30.27	18,500	57,300	0
19/05/2026	31.07	176,800	31.73	31.96	31.07	2,100	59,800	0
18/05/2026	31.73	209,800	32.04	32.04	31.25	4,800	31,500	0
15/05/2026	32.04	163,900	32.22	32.49	32.00	11,400	6,300	0
14/05/2026	32.22	89,200	32.18	32.75	32.18	2,600	10,100	0
13/05/2026	32.40	108,600	31.96	32.66	31.96	1,000	7,610	0
12/05/2026	32.09	194,700	32.31	32.49	31.91	4,800	49,200	0
11/05/2026	32.62	133,700	32.04	32.84	32.04	4,700	23,400	0
08/05/2026	32.66	184,900	32.97	32.97	32.58	10,300	20,200	0
07/05/2026	32.89	699,400	31.96	33.19	31.96	122,500	50,000	0
06/05/2026	31.87	211,700	31.42	32.18	31.20	10,700	43,600	0
05/05/2026	31.34	234,800	31.42	31.69	31.03	17,800	132,200	0
04/05/2026	31.42	182,800	32.09	32.09	31.34	16,400	81,300	0
29/04/2026	31.69	219,600	31.65	31.91	30.98	3,400	87,200	0
28/04/2026	31.87	133,700	31.96	32.04	31.51	32,900	11,700	0
24/04/2026	31.96	324,800	32.27	32.62	31.87	75,100	160,700	0
23/04/2026	31.91	280,200	32.22	32.44	31.78	29,200	20,000	0
22/04/2026	32.31	194,900	32.31	32.97	32.31	41,700	8,980	0
21/04/2026	32.58	275,900	33.50	33.50	32.58	3,300	58,100	0
20/04/2026	33.02	486,200	32.09	33.37	32.00	202,100	126,700	0
17/04/2026	32.35	296,500	32.31	32.66	32.31	25,100	6,500	0
16/04/2026	32.27	506,300	31.91	32.44	31.91	110,700	5,900	0
15/04/2026	31.91	225,600	32.27	32.27	31.87	33,900	26,448	0
14/04/2026	32.22	188,900	32.27	32.53	32.00	0	20,500	0
13/04/2026	32.27	141,600	31.87	32.58	31.56	200	46,200	0
10/04/2026	32.13	146,900	32.35	32.40	31.96	0	34,600	0
09/04/2026	32.22	500,600	31.34	32.53	31.03	153,300	52,900	0
08/04/2026	31.29	376,700	30.76	31.34	30.58	21,200	43,700	0
07/04/2026	30.27	205,500	29.92	30.54	29.65	30,100	15,900	-0.0
06/04/2026	29.92	365,700	30.63	30.63	29.88	5,900	33,300	-0.9
03/04/2026	30.58	77,000	30.76	30.76	30.32	213,000	36,600	6.6
02/04/2026	30.85	184,200	30.98	31.11	30.72	163,600	297,700	-5.1
01/04/2026	31.25	158,100	31.38	31.51	31.20	10,100	2,300	0.3
31/03/2026	31.07	96,700	30.89	31.29	30.80	6,600	10,800	-0.1
30/03/2026	30.85	155,400	30.94	31.29	30.54	101,000	13,500	3.1
27/03/2026	31.38	319,300	30.89	31.38	30.72	101,000	13,500	3.1
26/03/2026	30.72	121,900	31.29	31.29	30.58	16,100	22,300	-0.2
25/03/2026	31.11	340,400	30.63	31.16	30.27	5,700	83,300	-2.7
24/03/2026	30.54	379,300	30.05	30.72	29.79	147,700	94,400	1.8
23/03/2026	29.52	703,600	29.48	30.10	28.86	147,700	94,400	1.8
20/03/2026	30.10	308,900	30.54	30.54	30.10	1,000	111,200	-3.8
19/03/2026	30.50	215,500	30.54	30.94	30.27	23,100	36,900	-0.5
18/03/2026	30.67	191,700	30.41	30.98	30.41	7,900	25,100	-0.6
17/03/2026	30.76	214,100	31.38	31.38	30.67	14,600	105,100	-3.2
16/03/2026	30.80	536,200	31.73	31.73	30.80	9,500	111,900	-3.7
13/03/2026	31.78	247,200	31.51	32.09	31.51	9,500	111,900	-3.7
12/03/2026	32.40	597,700	32.22	32.58	31.42	20,600	216,600	-7.1
11/03/2026	32.31	450,300	30.58	32.31	30.58	118,900	45,500	2.6
10/03/2026	30.94	772,200	30.27	31.34	30.19	143,500	21,500	4.1
09/03/2026	30.05	1,061,800	30.05	30.19	30.05	143,500	21,500	4.1
06/03/2026	32.31	784,400	32.00	33.06	32.00	428,800	51,000	13.8

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 (2026-06-29)	-3.55	-10.74%	5,719,700	-1,330,954	0	29.10 34.50 31.25
2 tháng (2026-05-29)	-2.99	-9.19%	10,204,000	-1,346,689	0	29.10 34.50 31.25
3 tháng (2026-04-29)	-2.19	-6.91%	14,069,000	-1,795,499	0	29.10 34.50 31.25
6 tháng (2026-01-29)	-0.82	-2.70%	47,426,100	-711,527	35.2	29.10 35.14 31.25
12 tháng (2025-08-04)	2.84	10.66%	88,808,900	-1,382,607	7.3	26.31 35.14 31.25
24 tháng (2024-08-07)	3.88	15.14%	151,450,000	-4,403,763	-71.8	17.84 35.14 31.25
36 tháng (2023-08-14)	2.60	9.66%	233,458,400	-1,130,628	72.9	17.84 35.14 31.25
60 tháng (2021-08-23)	-13.02	-30.62%	356,085,400	-305,172	113.9	16.80 49.53 31.25

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH