Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/01/2026	33.75	184,900	34.10	34.75	33.60	7,700	32,400	-0.8
16/01/2026	34.10	439,900	33.40	34.50	33.40	143,200	57,400	2.9
15/01/2026	33.40	645,800	34.50	34.85	33.35	17,900	84,200	-2.3
14/01/2026	34.50	359,500	35.40	35.40	34.35	40,200	123,100	-2.9
13/01/2026	34.95	1,167,300	34.20	35.95	34.20	87,300	363,200	-9.8
12/01/2026	33.95	145,100	33.50	34.10	33.50	53,500	14,700	1.3
09/01/2026	33.60	252,400	33.90	34.35	33.60	21,400	35,800	-0.5
08/01/2026	33.90	339,900	34.15	34.50	33.80	59,400	80,100	-0.7
07/01/2026	34.20	313,600	34.40	34.75	34.05	11,000	77,200	-2.3
06/01/2026	34.10	169,300	34	34.45	33.65	16,900	31,700	-0.5
05/01/2026	34	253,600	33.30	34.10	32.80	47,200	15,400	1.1
31/12/2025	33.35	176,200	33.60	33.65	33.35	10,100	2,300	0.3
30/12/2025	33.50	121,000	33.30	33.90	33.30	22,400	21,400	0.0
29/12/2025	33.30	74,600	33	33.40	32.95	19,900	6,900	0.4
26/12/2025	33	283,700	32.65	33.25	32.30	63,400	79,800	-0.5
25/12/2025	32.80	464,100	33.90	33.90	32.80	33,500	196,700	-5.4
24/12/2025	33.90	210,000	34.10	34.10	33.40	28,900	72,000	-1.4
23/12/2025	34.10	415,000	34.15	35.40	34.10	46,400	31,500	0.5
22/12/2025	34.10	293,000	34.10	34.45	33.50	15,500	20,400	-0.2
19/12/2025	34.10	521,200	32.55	34.20	32.55	64,600	17,500	1.6
18/12/2025	32.65	54,600	32.85	32.90	32.65	2,400	21,300	-0.6
17/12/2025	32.90	203,600	32.90	33	32.75	81,100	25,100	1.8
16/12/2025	33	104,600	32.70	33	32.20	52,400	12,200	1.3
15/12/2025	32.50	205,700	32.15	32.60	32	25,200	76,300	-1.7
12/12/2025	32.05	172,200	32.55	32.75	32	5,000	56,300	-1.7
11/12/2025	32.55	43,700	32.50	32.90	32.50	100	12,000	-0.4
10/12/2025	32.80	224,600	33.05	33.05	32.40	17,400	135,000	-3.8
09/12/2025	33.10	131,800	33.40	33.40	32.65	20,200	14,600	0.2
08/12/2025	33.30	337,800	33.55	33.55	32.75	108,700	10,200	3.3
05/12/2025	33.10	69,800	33.75	33.75	33.10	14,700	6,600	0.3
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

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 (2026-02-11)	-1.05	-2.79%	15,117,100	844,700	30.3	33.95 39.70 35.90
2 tháng (2026-01-12)	2.65	7.81%	29,629,800	805,100	29.6	33.40 39.70 35.90
3 tháng (2025-12-15)	4.10	12.62%	34,085,900	603,200	22.8	32.50 39.70 35.90
6 tháng (2025-09-15)	2.60	7.65%	52,465,200	-726,900	-23.5	31.09 39.70 35.90
12 tháng (2025-03-18)	10.01	37.63%	91,511,000	-1,967,382	-46.7	20.16 39.70 35.90
24 tháng (2024-03-25)	3.09	9.22%	162,496,300	-2,829,036	-70.7	20.16 39.70 35.90
36 tháng (2023-03-29)	7.83	27.22%	225,608,000	406,285	68.7	20.16 39.70 35.90
60 tháng (2021-04-08)	-4.35	-10.62%	359,909,200	3,675,605	324.0	18.97 55.95 35.90

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH