Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	28.37	172,200	28.81	28.99	28.33	5,000	56,300	-1.7
11/12/2025	28.81	43,700	28.77	29.12	28.77	100	12,000	-0.4
10/12/2025	29.03	224,600	29.26	29.26	28.68	17,400	135,000	-3.8
09/12/2025	29.30	131,800	29.57	29.57	28.90	20,200	14,600	0.2
08/12/2025	29.48	337,800	29.70	29.70	28.99	108,700	10,200	3.3
05/12/2025	29.30	69,800	29.88	29.88	29.30	14,700	6,600	0.3
04/12/2025	29.65	208,400	29.21	29.88	29.21	30,100	3,900	0.9
03/12/2025	29.21	705,400	28.41	29.30	28.41	105,700	1,600	3.4
02/12/2025	28.37	578,200	29.17	29.17	28.33	47,200	107,900	-2.0
01/12/2025	28.99	117,200	29.65	29.65	28.95	0	60,600	-2.0
28/11/2025	29.65	225,100	29.43	29.74	29.08	14,800	22,700	-0.3
27/11/2025	29.52	62,500	29.57	30.05	29.34	14,100	2,900	0.4
26/11/2025	29.52	86,600	28.86	29.61	28.86	27,800	2,200	0.9
25/11/2025	29.21	154,600	28.95	29.39	28.95	28,800	900	0.9
24/11/2025	29.03	231,700	29.65	29.70	29.03	1,000	52,600	-1.7
21/11/2025	29.70	105,300	30.01	30.01	29.39	0	41,400	-1.4
20/11/2025	30.14	579,000	30.10	30.72	30.01	38,900	257,600	-7.5
19/11/2025	30.01	146,300	30.10	30.23	29.65	4,200	35,500	-1.1
18/11/2025	29.79	214,400	29.65	30.10	29.43	26,700	22,800	0.1
17/11/2025	29.65	247,900	30.10	30.27	29.65	28,700	5,400	0.8
14/11/2025	29.92	218,000	30.10	30.50	29.83	9,400	48,500	-1.3
13/11/2025	30.10	323,100	29.57	30.23	29.52	37,500	100,800	-2.2
12/11/2025	29.43	168,400	29.52	29.74	29.21	3,800	35,600	-1.1
11/11/2025	29.43	145,200	28.95	29.57	28.95	8,100	20,000	-0.4
10/11/2025	29.08	118,600	29.03	29.30	28.95	19,300	23,800	-0.1
07/11/2025	29.08	314,100	30.10	30.10	28.86	49,800	29,600	0.7
06/11/2025	29.79	161,900	30.10	30.36	29.43	15,500	62,100	-1.6
05/11/2025	30.14	152,100	30.98	30.98	30.10	2,900	55,400	-1.8
04/11/2025	31.07	222,800	30.80	31.38	29.88	11,000	87,400	-2.6
03/11/2025	30.98	253,500	30.27	31.69	30.27	83,100	14,700	2.4
31/10/2025	30.58	129,700	30.80	31.47	30.58	10,800	7,500	0.1
30/10/2025	31.20	365,700	31.42	32.22	31.20	29,300	83,400	-1.9
29/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2025	31.16	401,700	30.54	31.65	30.10	20,700	52,700	-1.1
28/10/2025	30.10	368,800	30.40	30.83	29.75	9,500	52,600	-1.5
27/10/2025	30.40	326,300	30.61	31.30	30.27	2,200	51,500	-1.8
24/10/2025	30.23	244,100	29.54	30.40	29.32	11,900	68,800	-2.0
23/10/2025	29.54	126,900	29.37	29.80	29.28	17,300	52,200	-1.2
22/10/2025	29.37	203,400	28.08	29.45	28.08	16,000	101,700	-2.9
21/10/2025	28.72	425,000	27.52	28.76	27.52	54,800	9,200	1.5
20/10/2025	27.52	398,400	28.94	29.54	26.92	13,000	59,300	-1.6
17/10/2025	28.89	280,500	28.63	29.37	27.09	71,500	43,900	0.9
16/10/2025	28.55	152,100	28.46	28.72	28.33	25,200	9,400	0.5
15/10/2025	28.33	263,800	29.06	29.37	28.33	39,700	38,400	0.0
14/10/2025	28.89	424,300	29.84	29.84	28.89	7,400	134,400	-4.3
13/10/2025	29.67	190,600	29.24	29.88	29.15	33,500	33,500	0.0
10/10/2025	29.54	152,700	29.49	30.01	29.49	44,600	2,200	1.5
09/10/2025	29.45	169,800	29.71	29.92	29.41	6,900	76,500	-2.4
08/10/2025	29.71	245,100	29.88	30.05	29.24	5,700	97,800	-3.2
07/10/2025	29.84	170,800	30.40	30.40	29.84	0	43,400	-1.5
06/10/2025	30.35	168,100	30.10	30.61	30.05	22,100	7,000	0.5
03/10/2025	29.84	152,000	29.67	30.31	29.67	17,500	20,500	-0.1
02/10/2025	29.75	190,500	30.23	30.35	29.71	8,100	7,500	0.0
01/10/2025	30.10	59,700	30.01	30.53	29.71	700	13,100	-0.4
30/09/2025	30.01	421,300	29.28	30.23	28.81	75,800	80,900	-0.2
29/09/2025	29.41	250,700	29.97	30.10	29.41	5,000	14,400	-0.3
26/09/2025	29.84	150,100	30.14	30.44	29.84	5,400	23,500	-0.6
25/09/2025	30.83	723,100	31.39	31.39	29.58	46,800	81,100	-1.2
24/09/2025	30.87	643,000	30.40	30.91	29.49	102,600	20,600	2.8
23/09/2025	30.78	373,700	31.04	31.43	30.74	10,700	33,100	-0.8
22/09/2025	31.43	590,800	32.55	32.55	30.44	37,000	79,700	-1.6
19/09/2025	32.55	891,500	31.52	32.63	31.17	34,100	108,600	-2.8
18/09/2025	31.13	870,900	29.92	31.34	29.84	23,700	148,500	-4.5
17/09/2025	29.84	336,100	29.84	30.27	29.58	60,100	29,800	1.0
16/09/2025	29.84	239,600	29.58	30.10	29.58	11,200	8,300	0.1
15/09/2025	30.10	558,300	30.10	30.44	29.54	11,800	41,200	-1.0
12/09/2025	30.10	280,700	30.53	30.53	29.75	12,600	42,500	-1.0
11/09/2025	30.18	690,300	28.68	30.53	28.46	127,200	141,400	-0.5
10/09/2025	28.63	271,900	29.19	29.19	28.42	4,300	68,500	-2.1
09/09/2025	29.19	518,300	29.67	29.67	28.46	7,900	82,300	-2.5
08/09/2025	29.24	773,700	29.24	30.10	28.55	39,400	141,700	-3.5
05/09/2025	29.11	1,693,900	27.69	29.37	27.69	287,300	13,200	9.1
04/09/2025	27.47	173,400	27.52	27.82	27.30	56,900	31,300	0.8
03/09/2025	27.52	311,000	26.92	27.52	26.57	185,000	7,600	5.6
02/09/2025	30.10	244,600	29.92	30.44	29.88	9,200	4,500	0.2
01/09/2025	31.73	213,400	31.99	31.99	31.47	47,800	23,600	0.9
29/08/2025	26.74	212,000	27.09	27.09	26.53	33,900	6,100	0.9
28/08/2025	26.61	163,800	26.66	26.74	26.49	21,700	15,200	0.2
27/08/2025	26.57	204,800	27.04	27.22	26.57	101,100	21,400	2.5
26/08/2025	26.83	227,600	26.27	26.87	26.27	117,400	16,500	3.1
25/08/2025	26.31	186,400	26.49	26.87	26.31	103,400	32,300	2.2
22/08/2025	26.49	370,000	27.17	27.47	26.01	24,500	65,200	-1.3
21/08/2025	27.22	397,200	27.52	27.90	27.22	76,300	51,400	0.8
20/08/2025	27.56	441,500	27.95	27.95	26.83	116,900	90,500	0.8
19/08/2025	27.95	565,100	27.52	28.16	27.30	342,100	17,100	10.5
18/08/2025	27.52	367,900	26.83	27.90	26.83	151,600	11,100	4.5
15/08/2025	26.83	564,600	27.52	27.65	26.74	99,700	66,800	1.1
14/08/2025	27.65	568,100	27.65	27.73	27.17	16,700	132,700	-3.7
13/08/2025	27.65	607,600	27.77	28.25	27.65	0	117,000	-3.8
12/08/2025	27.73	859,500	27.09	28.16	27.09	186,600	38,800	4.7
11/08/2025	27.26	466,800	27.13	27.34	26.83	112,000	17,000	3.0
08/08/2025	27.13	696,000	27.47	27.47	26.61	98,800	42,900	1.7
07/08/2025	27.26	377,900	27.09	27.47	27.09	56,100	41,500	0.5
06/08/2025	27.04	420,700	26.96	27.04	26.66	60,100	12,100	1.5
05/08/2025	26.66	644,300	26.74	27.34	26.40	122,500	15,300	3.4
04/08/2025	26.66	320,200	26.61	27.04	26.57	20,700	3,200	0.5
01/08/2025	26.57	566,400	26.44	27.34	26.10	77,400	41,700	1.1
31/07/2025	26.44	492,800	26.70	27.04	25.93	42,800	51,700	-0.3
30/07/2025	26.66	726,200	25.41	26.66	25.32	17,700	0	0.5
29/07/2025	25.50	859,500	26.06	26.06	25.20	25,100	119,100	-2.8
28/07/2025	26.06	515,700	26.06	26.27	25.84	42,000	3,300	1.2

Page:
<<
2
3
4
>>

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