Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	35.40	50,600	35.75	36.05	35.35	900	21,800	0
28/04/2026	36	133,700	36.10	36.20	35.60	32,900	11,700	0
27/04/2026	36.10	324,800	36.45	36.85	36	75,100	160,700	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
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

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 (2026-03-30)	1.25	3.59%	5,512,500	119,172	3.8	33.80 37.30 36
2 tháng (2026-02-27)	-3.40	-8.61%	19,387,200	213,172	6.2	33.35 39.50 36
3 tháng (2026-01-28)	2.30	6.80%	33,693,700	961,172	34.6	33.35 39.70 36
6 tháng (2025-10-30)	0.85	2.41%	50,392,100	-210,728	-5.6	32.05 39.70 36
12 tháng (2025-05-05)	12.46	52.72%	93,346,500	-1,483,913	-33.0	23.64 39.70 36
24 tháng (2024-05-08)	6.13	20.44%	163,299,100	-1,810,764	-28.8	20.16 39.70 36
36 tháng (2023-05-15)	8.02	28.54%	229,809,500	510,071	72.4	20.16 39.70 36
60 tháng (2021-05-24)	-12.55	-25.80%	360,178,700	2,156,557	190.4	18.97 55.95 36

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH