Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	29.28	145,100	28.89	29.41	28.89	53,500	14,700	1.3
09/01/2026	28.98	252,400	29.24	29.63	28.98	21,400	35,800	-0.5
08/01/2026	29.24	339,900	29.45	29.76	29.15	59,400	80,100	-0.7
07/01/2026	29.50	313,600	29.67	29.97	29.37	11,000	77,200	-2.3
06/01/2026	29.41	169,300	29.33	29.71	29.02	16,900	31,700	-0.5
05/01/2026	29.33	253,600	28.72	29.41	28.29	47,200	15,400	1.1
31/12/2025	28.76	176,200	28.98	29.02	28.76	10,100	2,300	0.3
30/12/2025	28.89	121,000	28.72	29.24	28.72	22,400	21,400	0.0
29/12/2025	28.72	74,600	28.46	28.81	28.42	19,900	6,900	0.4
26/12/2025	28.46	283,700	28.16	28.68	27.86	63,400	79,800	-0.5
25/12/2025	28.29	464,100	29.24	29.24	28.29	33,500	196,700	-5.4
24/12/2025	29.24	210,000	29.41	29.41	28.81	28,900	72,000	-1.4
23/12/2025	29.41	415,000	29.45	30.53	29.41	46,400	31,500	0.5
22/12/2025	29.41	293,000	29.41	29.71	28.89	15,500	20,400	-0.2
19/12/2025	29.41	521,200	28.07	29.50	28.07	64,600	17,500	1.6
18/12/2025	28.16	54,600	28.33	28.38	28.16	2,400	21,300	-0.6
17/12/2025	28.38	203,600	28.38	28.46	28.25	81,100	25,100	1.8
16/12/2025	28.46	104,600	28.20	28.46	27.77	52,400	12,200	1.3
15/12/2025	28.03	205,700	27.73	28.12	27.60	25,200	76,300	-1.7
12/12/2025	27.64	172,200	28.07	28.25	27.60	5,000	56,300	-1.7
11/12/2025	28.07	43,700	28.03	28.38	28.03	100	12,000	-0.4
10/12/2025	28.29	224,600	28.51	28.51	27.95	17,400	135,000	-3.8
09/12/2025	28.55	131,800	28.81	28.81	28.16	20,200	14,600	0.2
08/12/2025	28.72	337,800	28.94	28.94	28.25	108,700	10,200	3.3
05/12/2025	28.55	69,800	29.11	29.11	28.55	14,700	6,600	0.3
04/12/2025	28.89	208,400	28.46	29.11	28.46	30,100	3,900	0.9
03/12/2025	28.46	705,400	27.69	28.55	27.69	105,700	1,600	3.4
02/12/2025	27.64	578,200	28.42	28.42	27.60	47,200	107,900	-2.0
01/12/2025	28.25	117,200	28.89	28.89	28.20	0	60,600	-2.0
28/11/2025	28.89	225,100	28.68	28.98	28.33	14,800	22,700	-0.3
27/11/2025	28.76	62,500	28.81	29.28	28.59	14,100	2,900	0.4
26/11/2025	28.76	86,600	28.12	28.85	28.12	27,800	2,200	0.9
25/11/2025	28.46	154,600	28.20	28.64	28.20	28,800	900	0.9
24/11/2025	28.29	231,700	28.89	28.94	28.29	1,000	52,600	-1.7
21/11/2025	28.94	105,300	29.24	29.24	28.64	0	41,400	-1.4
20/11/2025	29.37	579,000	29.33	29.93	29.24	38,900	257,600	-7.5
19/11/2025	29.24	146,300	29.33	29.45	28.89	4,200	35,500	-1.1
18/11/2025	29.02	214,400	28.89	29.33	28.68	26,700	22,800	0.1
17/11/2025	28.89	247,900	29.33	29.50	28.89	28,700	5,400	0.8
14/11/2025	29.15	218,000	29.33	29.71	29.07	9,400	48,500	-1.3
13/11/2025	29.33	323,100	28.81	29.45	28.76	37,500	100,800	-2.2
12/11/2025	28.68	168,400	28.76	28.98	28.46	3,800	35,600	-1.1
11/11/2025	28.68	145,200	28.20	28.81	28.20	8,100	20,000	-0.4
10/11/2025	28.33	118,600	28.29	28.55	28.20	19,300	23,800	-0.1
07/11/2025	28.33	314,100	29.33	29.33	28.12	49,800	29,600	0.7
06/11/2025	29.02	161,900	29.33	29.58	28.68	15,500	62,100	-1.6
05/11/2025	29.37	152,100	30.19	30.19	29.33	2,900	55,400	-1.8
04/11/2025	30.27	222,800	30.02	30.58	29.11	11,000	87,400	-2.6
03/11/2025	30.19	253,500	29.50	30.88	29.50	83,100	14,700	2.4
31/10/2025	29.80	129,700	30.02	30.66	29.80	10,800	7,500	0.1
30/10/2025	30.40	365,700	30.62	31.40	30.40	29,300	83,400	-1.9
29/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2025	30.36	401,700	29.76	30.83	29.33	20,700	52,700	-1.1
28/10/2025	29.33	368,800	29.62	30.04	28.99	9,500	52,600	-1.5
27/10/2025	29.62	326,300	29.83	30.50	29.49	2,200	51,500	-1.8
24/10/2025	29.45	244,100	28.78	29.62	28.57	11,900	68,800	-2.0
23/10/2025	28.78	126,900	28.61	29.03	28.53	17,300	52,200	-1.2
22/10/2025	28.61	203,400	27.36	28.70	27.36	16,000	101,700	-2.9
21/10/2025	27.98	425,000	26.81	28.03	26.81	54,800	9,200	1.5
20/10/2025	26.81	398,400	28.19	28.78	26.22	13,000	59,300	-1.6
17/10/2025	28.15	280,500	27.90	28.61	26.39	71,500	43,900	0.9
16/10/2025	27.82	152,100	27.73	27.98	27.61	25,200	9,400	0.5
15/10/2025	27.61	263,800	28.32	28.61	27.61	39,700	38,400	0.0
14/10/2025	28.15	424,300	29.07	29.07	28.15	7,400	134,400	-4.3
13/10/2025	28.91	190,600	28.49	29.12	28.40	33,500	33,500	0.0
10/10/2025	28.78	152,700	28.74	29.24	28.74	44,600	2,200	1.5
09/10/2025	28.70	169,800	28.95	29.16	28.65	6,900	76,500	-2.4
08/10/2025	28.95	245,100	29.12	29.28	28.49	5,700	97,800	-3.2
07/10/2025	29.07	170,800	29.62	29.62	29.07	0	43,400	-1.5
06/10/2025	29.58	168,100	29.33	29.83	29.28	22,100	7,000	0.5
03/10/2025	29.07	152,000	28.91	29.53	28.91	17,500	20,500	-0.1
02/10/2025	28.99	190,500	29.45	29.58	28.95	8,100	7,500	0.0
01/10/2025	29.33	59,700	29.24	29.74	28.95	700	13,100	-0.4
30/09/2025	29.24	421,300	28.53	29.45	28.07	75,800	80,900	-0.2
29/09/2025	28.65	250,700	29.20	29.33	28.65	5,000	14,400	-0.3
26/09/2025	29.07	150,100	29.37	29.66	29.07	5,400	23,500	-0.6
25/09/2025	30.04	723,100	30.58	30.58	28.82	46,800	81,100	-1.2
24/09/2025	30.08	643,000	29.62	30.12	28.74	102,600	20,600	2.8
23/09/2025	30.00	373,700	30.25	30.62	29.95	10,700	33,100	-0.8
22/09/2025	30.62	590,800	31.71	31.71	29.66	37,000	79,700	-1.6
19/09/2025	31.71	891,500	30.71	31.80	30.37	34,100	108,600	-2.8
18/09/2025	30.33	870,900	29.16	30.54	29.07	23,700	148,500	-4.5
17/09/2025	29.07	336,100	29.07	29.49	28.82	60,100	29,800	1.0
16/09/2025	29.07	239,600	28.82	29.33	28.82	11,200	8,300	0.1
15/09/2025	29.33	558,300	29.33	29.66	28.78	11,800	41,200	-1.0
12/09/2025	29.33	280,700	29.74	29.74	28.99	12,600	42,500	-1.0
11/09/2025	29.41	690,300	27.94	29.74	27.73	127,200	141,400	-0.5
10/09/2025	27.90	271,900	28.45	28.45	27.69	4,300	68,500	-2.1
09/09/2025	28.45	518,300	28.91	28.91	27.73	7,900	82,300	-2.5
08/09/2025	28.49	773,700	28.49	29.33	27.82	39,400	141,700	-3.5
05/09/2025	28.36	1,693,900	26.98	28.61	26.98	287,300	13,200	9.1
04/09/2025	26.77	173,400	26.81	27.10	26.60	56,900	31,300	0.8
03/09/2025	26.81	311,000	26.22	26.81	25.89	185,000	7,600	5.6
29/08/2025	26.06	212,000	26.39	26.39	25.85	33,900	6,100	0.9
28/08/2025	25.93	163,800	25.97	26.06	25.81	21,700	15,200	0.2
27/08/2025	25.89	204,800	26.35	26.52	25.89	101,100	21,400	2.5
26/08/2025	26.14	227,600	25.60	26.18	25.60	117,400	16,500	3.1
25/08/2025	25.64	186,400	25.81	26.18	25.64	103,400	32,300	2.2
22/08/2025	25.81	370,000	26.48	26.77	25.35	24,500	65,200	-1.3
21/08/2025	26.52	397,200	26.81	27.19	26.52	76,300	51,400	0.8
20/08/2025	26.85	441,500	27.23	27.23	26.14	116,900	90,500	0.8

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 (2026-09-07)	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