Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	30.10	253,600	29.48	30.19	29.03	47,200	15,400	1.1
30/04/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
29/04/2026	31.69	219,600	31.65	31.91	30.98	3,400	87,200	-3.0
28/04/2026	31.87	133,700	31.96	32.04	31.51	32,900	11,700	0.8
27/04/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
24/04/2026	31.96	324,800	32.27	32.62	31.87	75,100	160,700	-3.1
23/04/2026	31.91	280,200	32.22	32.44	31.78	29,200	20,000	0.3
22/04/2026	32.31	194,900	32.31	32.97	32.31	41,700	8,900	1.2
21/04/2026	32.58	275,900	33.50	33.50	32.58	3,300	58,100	-2.0
20/04/2026	33.02	486,200	32.09	33.37	32.00	202,100	126,700	2.8
17/04/2026	32.35	296,500	32.31	32.66	32.31	25,100	6,500	0.7
16/04/2026	32.27	506,300	31.91	32.44	31.91	110,700	5,900	3.8
15/04/2026	31.91	225,600	32.27	32.27	31.87	33,900	26,400	0.3
14/04/2026	32.22	188,900	32.27	32.53	32.00	0	20,500	-0.7
13/04/2026	32.27	141,600	31.87	32.58	31.56	200	46,200	-1.7
10/04/2026	32.13	146,900	32.35	32.40	31.96	0	34,600	-1.3
09/04/2026	32.22	500,600	31.34	32.53	31.03	153,300	52,900	3.6
08/04/2026	31.29	376,700	30.76	31.34	30.58	21,200	43,700	-0.8
07/04/2026	30.27	205,500	29.92	30.54	29.65	30,100	15,900	0.5
06/04/2026	29.92	365,700	30.63	30.63	29.88	25,400	25,700	0.0
03/04/2026	30.58	77,000	30.76	30.76	30.32	5,900	33,300	-0.9
02/04/2026	30.85	184,200	30.98	31.11	30.72	7,600	37,200	-1.0
01/04/2026	31.25	158,100	31.38	31.51	31.20	3,000	15,600	-0.4
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	17,400	28,100	-0.4
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	38,200	16,400	0.8
24/03/2026	30.54	379,300	30.05	30.72	29.79	5,700	83,300	-2.7
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	0	45,800	-1.6
18/03/2026	30.67	191,700	30.41	30.98	30.41	23,100	36,900	-0.5
17/03/2026	30.76	214,100	31.38	31.38	30.67	7,900	25,100	-0.6
16/03/2026	30.80	536,200	31.73	31.73	30.80	14,600	105,100	-3.2
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	149,200	102,000	1.7
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
05/03/2026	32.22	935,400	33.81	33.81	32.18	49,300	166,800	-4.4
04/03/2026	33.24	1,287,800	33.86	34.97	32.66	213,000	36,600	6.6
03/03/2026	34.30	1,236,300	34.88	35.28	34.21	119,900	343,800	-8.8
02/03/2026	34.88	2,454,200	33.73	36.25	33.73	506,300	673,700	-6.9
27/02/2026	34.97	716,500	35.32	35.36	34.35	151,900	283,900	-5.2
26/02/2026	35.14	1,470,000	34.35	36.20	33.99	157,800	172,900	-0.6
25/02/2026	34.35	570,700	34.35	34.39	33.33	66,300	98,000	-1.2
24/02/2026	34.17	1,005,900	33.24	35.36	33.24	295,100	103,300	7.4
23/02/2026	33.33	518,300	34.39	34.39	33.11	29,300	61,500	-1.2
20/02/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
19/02/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
18/02/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
17/02/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
16/02/2026	32.31	461,200	31.65	32.31	31.38	218,000	37,000	6.5
13/02/2026	33.64	378,100	33.59	33.90	33.19	176,700	17,400	6.1
12/02/2026	33.37	257,400	33.59	33.95	33.37	73,500	43,900	1.1
11/02/2026	33.33	620,100	32.84	34.04	32.84	171,600	48,800	4.6
10/02/2026	32.75	670,100	32.89	33.59	32.58	159,000	133,900	0.9
09/02/2026	32.75	590,000	32.71	33.81	32.31	117,800	201,400	-3.2
06/02/2026	32.58	722,900	33.19	33.64	32.58	145,500	77,500	2.5
05/02/2026	33.19	702,000	33.64	34.21	33.19	140,800	7,200	5.0
04/02/2026	33.64	1,247,500	34.43	36.87	33.55	163,600	297,700	-5.1
03/02/2026	34.52	1,305,300	33.64	35.32	33.46	294,100	132,600	6.3
02/02/2026	33.64	1,574,300	34.26	34.43	33.24	234,700	244,300	-0.4
30/01/2026	32.40	2,240,200	31.69	32.40	31.42	90,400	74,500	0.5
29/01/2026	30.32	288,200	29.92	30.63	29.83	39,100	28,000	0.4
28/01/2026	29.92	145,500	30.32	30.32	29.83	18,700	34,700	-0.5
27/01/2026	30.10	190,700	30.19	30.32	29.65	44,200	44,200	0.0
26/01/2026	30.10	369,700	30.23	30.67	29.74	150,700	79,900	2.4
23/01/2026	30.23	278,400	31.03	31.11	30.23	25,300	125,900	-3.5
22/01/2026	30.80	646,000	30.27	31.42	30.10	173,900	154,700	0.6
21/01/2026	30.10	420,900	29.96	30.10	29.43	47,500	89,000	-1.4
20/01/2026	29.96	178,500	29.88	30.23	29.74	28,600	14,400	0.5
19/01/2026	29.88	184,900	30.19	30.76	29.74	7,700	32,400	-0.8
16/01/2026	30.19	439,900	29.57	30.54	29.57	143,200	57,400	2.9
15/01/2026	29.57	645,800	30.54	30.85	29.52	17,900	84,200	-2.3
14/01/2026	30.54	359,500	31.34	31.34	30.41	40,200	123,100	-2.9
13/01/2026	30.94	1,167,300	30.27	31.82	30.27	87,300	363,200	-9.8
12/01/2026	30.05	145,100	29.65	30.19	29.65	53,500	14,700	1.3
09/01/2026	29.74	252,400	30.01	30.41	29.74	21,400	35,800	-0.5
08/01/2026	30.01	339,900	30.23	30.54	29.92	59,400	80,100	-0.7
07/01/2026	30.27	313,600	30.45	30.76	30.14	11,000	77,200	-2.3
06/01/2026	30.19	169,300	30.10	30.50	29.79	16,900	31,700	-0.5
05/01/2026	30.10	253,600	29.48	30.19	29.03	47,200	15,400	1.1
02/01/2026	32.40	2,240,200	31.69	32.40	31.42	90,400	74,500	0.5
01/01/2026	29.52	176,200	29.74	29.79	29.52	10,100	2,300	0.3
31/12/2025	29.52	176,200	29.74	29.79	29.52	10,100	2,300	0.3
30/12/2025	29.65	121,000	29.48	30.01	29.48	22,400	21,400	0.0
29/12/2025	29.48	74,600	29.21	29.57	29.17	19,900	6,900	0.4
26/12/2025	29.21	283,700	28.90	29.43	28.59	63,400	79,800	-0.5
25/12/2025	29.03	464,100	30.01	30.01	29.03	33,500	196,700	-5.4
24/12/2025	30.01	210,000	30.19	30.19	29.57	28,900	72,000	-1.4
23/12/2025	30.19	415,000	30.23	31.34	30.19	46,400	31,500	0.5
22/12/2025	30.19	293,000	30.19	30.50	29.65	15,500	20,400	-0.2
19/12/2025	30.19	521,200	28.81	30.27	28.81	64,600	17,500	1.6
18/12/2025	28.90	54,600	29.08	29.12	28.90	2,400	21,300	-0.6
17/12/2025	29.12	203,600	29.12	29.21	28.99	81,100	25,100	1.8
16/12/2025	29.21	104,600	28.95	29.21	28.50	52,400	12,200	1.3
15/12/2025	28.77	205,700	28.46	28.86	28.33	25,200	76,300	-1.7

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 (2026-08-19)	-1	-2.72%	9,586,300	88,740	21.9	33.60 37.10 36.55
2 tháng (2026-07-20)	5.80	19.33%	18,301,300	171,840	29.4	29.10 37.10 36.55
3 tháng (2026-06-22)	2.55	7.67%	22,701,200	-232,160	16.5	29.10 37.10 36.55
6 tháng (2026-03-23)	6.28	21.27%	38,566,700	-62,560	23.3	29.10 37.10 36.55
12 tháng (2025-09-23)	5.02	16.29%	93,980,700	-683,860	2.8	27.52 37.10 36.55
24 tháng (2024-09-30)	9.94	38.42%	175,073,400	596,756	-3.6	17.84 37.10 36.55
36 tháng (2023-10-04)	5.94	19.88%	251,298,900	6,148,461	230.5	17.84 37.10 36.55
60 tháng (2021-10-14)	-12.55	-25.95%	369,366,800	4,982,933	64.1	16.80 49.53 36.55

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH