Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	31.65	516,700	31.22	32.00	31.05	25,400	34,500	-0.3
10/06/2026	31.22	173,300	30.75	31.31	30.75	7,100	57,500	-1.8
09/06/2026	30.83	76,300	30.75	31.18	30.45	1,400	9,600	-0.3
08/06/2026	30.66	218,000	31.27	31.31	30.66	2,500	49,100	-1.7
05/06/2026	31.35	91,200	31.27	31.40	31.05	3,000	14,600	-0.4
04/06/2026	30.96	155,800	31.09	31.40	30.96	500	16,300	-0.6
03/06/2026	31.44	72,300	31.31	31.44	30.83	32,100	11,500	0.8
02/06/2026	31.35	55,000	31.40	31.40	30.66	7,000	14,300	-0.3
01/06/2026	31.35	94,300	31.83	31.83	31.22	14,300	3,000	0.4
29/05/2026	31.65	203,800	31.48	31.83	31.31	53,700	23,000	1.1
28/05/2026	31.40	149,100	31.44	31.44	30.45	30,200	15,300	0.5
27/05/2026	31.05	118,400	31.48	31.65	31.01	43,000	69,000	-0.9
26/05/2026	31.22	219,600	30.62	31.22	30.62	108,000	11,600	3.5
25/05/2026	30.49	117,500	30.49	30.88	30.19	10,000	57,000	-1.7
22/05/2026	30.49	102,500	30.36	30.53	30.19	21,600	56,700	-1.2
21/05/2026	30.23	115,900	30.58	30.88	30.19	42,000	65,300	-0.8
20/05/2026	30.19	232,100	30.32	30.58	29.50	18,500	57,300	-1.4
19/05/2026	30.27	176,800	30.92	31.14	30.27	2,100	59,800	-2.0
18/05/2026	30.92	209,800	31.22	31.22	30.45	4,800	31,500	-1.0
15/05/2026	31.22	163,900	31.40	31.65	31.18	11,400	6,300	0.2
14/05/2026	31.40	89,200	31.35	31.91	31.35	2,600	10,100	-0.3
13/05/2026	31.57	108,600	31.14	31.83	31.14	1,000	7,600	-0.2
12/05/2026	31.27	194,700	31.48	31.65	31.09	4,800	49,200	-1.6
11/05/2026	31.78	133,700	31.22	32.00	31.22	4,700	23,400	-0.7
08/05/2026	31.83	184,900	32.13	32.13	31.74	10,300	20,200	-0.4
07/05/2026	32.04	699,400	31.14	32.34	31.14	122,500	50,000	2.7
06/05/2026	31.05	211,700	30.62	31.35	30.40	10,700	43,600	-1.2
05/05/2026	30.53	234,800	30.62	30.88	30.23	17,800	132,200	-4.0
04/05/2026	30.62	182,800	31.27	31.27	30.53	16,400	81,300	-2.3
29/04/2026	30.88	219,600	30.83	31.09	30.19	3,400	87,200	-3.0
28/04/2026	31.05	133,700	31.14	31.22	30.71	32,900	11,700	0.8
24/04/2026	31.14	324,800	31.44	31.78	31.05	75,100	160,700	-3.1
23/04/2026	31.09	280,200	31.40	31.61	30.96	29,200	20,000	0.3
22/04/2026	31.48	194,900	31.48	32.13	31.48	41,700	8,900	1.2
21/04/2026	31.74	275,900	32.65	32.65	31.74	3,300	58,100	-2.0
20/04/2026	32.17	486,200	31.27	32.52	31.18	202,100	126,700	2.8
17/04/2026	31.52	296,500	31.48	31.83	31.48	25,100	6,500	0.7
16/04/2026	31.44	506,300	31.09	31.61	31.09	110,700	5,900	3.8
15/04/2026	31.09	225,600	31.44	31.44	31.05	33,900	26,400	0.3
14/04/2026	31.40	188,900	31.44	31.70	31.18	0	20,500	-0.7
13/04/2026	31.44	141,600	31.05	31.74	30.75	200	46,200	-1.7
10/04/2026	31.31	146,900	31.52	31.57	31.14	0	34,600	-1.3
09/04/2026	31.40	500,600	30.53	31.70	30.23	153,300	52,900	3.6
08/04/2026	30.49	376,700	29.97	30.53	29.80	21,200	43,700	-0.8
07/04/2026	29.50	205,500	29.15	29.76	28.89	30,100	15,900	0.5
06/04/2026	29.15	365,700	29.84	29.84	29.11	25,400	25,700	0.0
03/04/2026	29.80	77,000	29.97	29.97	29.54	5,900	33,300	-0.9
02/04/2026	30.06	184,200	30.19	30.32	29.93	7,600	37,200	-1.0
01/04/2026	30.45	158,100	30.58	30.71	30.40	3,000	15,600	-0.4
31/03/2026	30.27	96,700	30.10	30.49	30.02	6,600	10,800	-0.1
30/03/2026	30.06	155,400	30.14	30.49	29.76	17,400	28,100	-0.4
27/03/2026	30.58	319,300	30.10	30.58	29.93	101,000	13,500	3.1
26/03/2026	29.93	121,900	30.49	30.49	29.80	16,100	22,300	-0.2
25/03/2026	30.32	340,400	29.84	30.36	29.50	38,200	16,400	0.8
24/03/2026	29.76	379,300	29.28	29.93	29.02	5,700	83,300	-2.7
23/03/2026	28.76	703,600	28.72	29.33	28.12	147,700	94,400	1.8
20/03/2026	29.33	308,900	29.76	29.76	29.33	1,000	111,200	-3.8
19/03/2026	29.71	215,500	29.76	30.14	29.50	0	45,800	-1.6
18/03/2026	29.89	191,700	29.63	30.19	29.63	23,100	36,900	-0.5
17/03/2026	29.97	214,100	30.58	30.58	29.89	7,900	25,100	-0.6
16/03/2026	30.02	536,200	30.92	30.92	30.02	14,600	105,100	-3.2
13/03/2026	30.96	247,200	30.71	31.27	30.71	9,500	111,900	-3.7
12/03/2026	31.57	597,700	31.40	31.74	30.62	20,600	216,600	-7.1
11/03/2026	31.48	450,300	29.80	31.48	29.80	118,900	45,500	2.6
10/03/2026	30.14	772,200	29.50	30.53	29.41	149,200	102,000	1.7
09/03/2026	29.28	1,061,800	29.28	29.41	29.28	143,500	21,500	4.1
06/03/2026	31.48	784,400	31.18	32.21	31.18	428,800	51,000	13.8
05/03/2026	31.40	935,400	32.95	32.95	31.35	49,300	166,800	-4.4
04/03/2026	32.39	1,287,800	32.99	34.07	31.83	213,000	36,600	6.6
03/03/2026	33.42	1,236,300	33.98	34.37	33.34	119,900	343,800	-8.8
02/03/2026	33.98	2,454,200	32.86	35.32	32.86	506,300	673,700	-6.9
27/02/2026	34.07	716,500	34.41	34.46	33.47	151,900	283,900	-5.2
26/02/2026	34.24	1,470,000	33.47	35.28	33.12	157,800	172,900	-0.6
25/02/2026	33.47	570,700	33.47	33.51	32.47	66,300	98,000	-1.2
24/02/2026	33.29	1,005,900	32.39	34.46	32.39	295,100	103,300	7.4
23/02/2026	32.47	518,300	33.51	33.51	32.26	29,300	61,500	-1.2
13/02/2026	32.78	378,100	32.73	33.03	32.34	176,700	17,400	6.1
12/02/2026	32.52	257,400	32.73	33.08	32.52	73,500	43,900	1.1
11/02/2026	32.47	620,100	32.00	33.16	32.00	171,600	48,800	4.6
10/02/2026	31.91	670,100	32.04	32.73	31.74	159,000	133,900	0.9
09/02/2026	31.91	590,000	31.87	32.95	31.48	117,800	201,400	-3.2
06/02/2026	31.74	722,900	32.34	32.78	31.74	145,500	77,500	2.5
05/02/2026	32.34	702,000	32.78	33.34	32.34	140,800	7,200	5.0
04/02/2026	32.78	1,247,500	33.55	35.92	32.69	163,600	297,700	-5.1
03/02/2026	33.64	1,305,300	32.78	34.41	32.60	294,100	132,600	6.3
02/02/2026	32.78	1,574,300	33.38	33.55	32.39	234,700	244,300	-0.4
30/01/2026	31.57	2,240,200	30.88	31.57	30.62	90,400	74,500	0.5
29/01/2026	29.54	288,200	29.15	29.84	29.07	39,100	28,000	0.4
28/01/2026	29.15	145,500	29.54	29.54	29.07	18,700	34,700	-0.5
27/01/2026	29.33	190,700	29.41	29.54	28.89	44,200	44,200	0.0
26/01/2026	29.33	369,700	29.45	29.89	28.98	150,700	79,900	2.4
23/01/2026	29.45	278,400	30.23	30.32	29.45	25,300	125,900	-3.5
22/01/2026	30.02	646,000	29.50	30.62	29.33	173,900	154,700	0.6
21/01/2026	29.33	420,900	29.20	29.33	28.68	47,500	89,000	-1.4
20/01/2026	29.20	178,500	29.11	29.45	28.98	28,600	14,400	0.5
19/01/2026	29.11	184,900	29.41	29.97	28.98	7,700	32,400	-0.8
16/01/2026	29.41	439,900	28.81	29.76	28.81	143,200	57,400	2.9
15/01/2026	28.81	645,800	29.76	30.06	28.76	17,900	84,200	-2.3
14/01/2026	29.76	359,500	30.53	30.53	29.63	40,200	123,100	-2.9
13/01/2026	30.14	1,167,300	29.50	31.01	29.50	87,300	363,200	-9.8

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 (2026-09-07)	2.80	7.83%	9,029,800	219,000	11.8	35.75 39.90 36.20
2 tháng (2026-08-06)	3.85	11.10%	16,218,000	674,800	27.9	34.50 39.90 36.20
3 tháng (2026-07-07)	5.55	16.82%	23,746,600	-10,300	9.7	29.10 39.90 36.20
6 tháng (2026-04-08)	7.26	23.20%	37,750,500	-236,300	2.6	29.10 39.90 36.20
12 tháng (2025-10-10)	9.01	30.51%	90,247,700	-1,542,300	-42.6	27.52 39.90 36.20
24 tháng (2024-10-15)	12.89	50.26%	167,700,600	-1,631,184	-97.9	17.84 39.90 36.20
36 tháng (2023-10-23)	10.54	37.65%	234,991,000	2,139,321	69.0	17.84 39.90 36.20
60 tháng (2021-11-01)	-8.30	-17.72%	348,335,300	-1,139,723	-246.6	16.80 49.53 36.20

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH