Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	0.70	2.10%	6,536,600	-425,600	-15.1	33.30 34.95 34
2 tháng (2025-11-28)	0.50	1.49%	12,106,300	-632,500	-21.8	32.05 34.95 34
3 tháng (2025-10-29)	-1.20	-3.41%	16,909,400	-1,203,900	-41.4	32.05 35.25 34
6 tháng (2025-07-31)	4.13	13.82%	42,105,800	-628,280	-26.5	29.73 36.77 34
12 tháng (2025-02-03)	6.79	24.94%	75,418,800	-4,683,707	-142.8	20.16 36.77 34
24 tháng (2024-02-07)	1.64	5.08%	149,974,900	-2,913,851	-65.8	20.16 36.77 34
36 tháng (2023-02-13)	8.80	34.94%	204,786,500	-261,775	46.5	20.16 36.77 34
60 tháng (2021-02-22)	0.29	0.86%	345,495,100	3,156,405	333.4	18.97 55.95 34

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH