Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	38.60	431,400	38.50	38.70	37.15	12,400	82,423	0
22/10/2026	38.75	148,700	39	39	38.30	8,500	21,800	0
21/10/2026	38.80	347,200	38.20	38.80	37.65	45,001	29,400	0
20/10/2026	38.15	195,900	37.80	38.15	37.60	6,100	14,900	0
19/10/2026	37.80	379,500	37.20	37.80	37	78,800	34,190	0
16/10/2026	37	213,700	37	37	36.45	11,700	41,900	0
15/10/2026	36.90	305,400	37.20	37.20	36.40	3,300	42,460	0
14/10/2026	37.20	350,500	36.80	37.20	36.30	81,300	13,800	0
13/10/2026	36.80	957,600	36.95	37.40	35.90	167,800	23,015	0
12/10/2026	36.55	665,800	36.20	37.25	35.05	172,301	26,400	0
09/10/2026	36.50	1,611,500	39.20	39.20	36.50	159,400	237,300	-2.9
08/10/2026	39.20	469,900	39.50	39.50	38.70	69,600	40,300	1.1
07/10/2026	39.50	437,900	39.50	39.85	39.30	40,900	56,700	-0.6
06/10/2026	39.50	657,800	38.80	39.50	38.35	76,000	10,400	2.6
05/10/2026: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2026	38.55	223,700	38.10	38.55	37.70	31,100	18,800	0.5
02/10/2026	38.00	391,700	38.00	38.88	37.90	24,800	39,500	-0.6
01/10/2026	38.05	301,200	38.63	38.78	38.05	12,600	76,800	-2.5
30/09/2026	38.63	441,300	38.97	38.97	38.00	51,400	142,100	-3.6
29/09/2026	38.88	612,600	37.71	38.93	37.71	165,300	100,600	2.5
28/09/2026	37.71	370,600	38.00	38.34	36.93	35,400	40,200	-0.2
25/09/2026	38.00	214,800	37.80	38.24	37.12	32,800	32,700	0.0
24/09/2026	37.80	690,700	37.80	38.24	37.66	331,700	132,600	7.8
23/09/2026	37.80	774,800	36.34	38.15	35.86	115,100	82,200	1.2
22/09/2026	36.15	331,100	35.47	36.15	35.22	75,000	0	2.8
21/09/2026	35.47	157,900	35.61	35.81	35.13	41,600	13,000	1.0
18/09/2026	35.61	260,100	35.32	35.81	34.88	34,800	61,900	-1.0
17/09/2026	34.88	356,800	35.37	35.42	34.64	66,300	152,300	-3.1
16/09/2026	35.08	477,200	36.39	36.39	34.98	19,300	182,800	-5.9
15/09/2026	36.15	955,200	35.76	36.64	35.52	156,700	252,400	-3.6
14/09/2026	35.56	461,200	34.83	35.56	34.54	218,000	37,000	6.5
11/09/2026	34.83	525,300	35.66	35.66	34.69	130,700	115,800	0.5
10/09/2026	35.66	320,000	35.61	35.95	35.13	53,100	101,700	-1.8
09/09/2026	35.37	708,600	35.27	36.34	34.98	258,900	182,800	2.8
08/09/2026	35.27	156,400	34.83	35.37	34.39	45,100	33,800	0.4
07/09/2026	34.83	298,600	34.78	35.17	34.25	139,300	21,000	4.2
04/09/2026	34.78	632,600	35.61	35.81	34.35	69,000	68,000	0.0
03/09/2026	35.32	222,500	35.86	35.86	35.17	83,800	47,800	1.3
28/08/2026	35.95	374,400	35.13	35.95	35.13	99,900	8,200	3.4
27/08/2026	35.32	270,300	35.32	35.95	35.08	108,400	45,600	2.3
26/08/2026	35.32	346,100	34.93	35.37	34.69	30,900	31,200	0.0
25/08/2026	34.93	355,400	34.74	34.98	34.35	55,000	55,800	0.0
24/08/2026	34.88	297,800	35.56	35.66	34.83	12,500	57,800	-1.6
21/08/2026	35.52	364,700	35.37	35.61	35.13	102,000	48,100	2.0
20/08/2026	35.61	596,400	35.86	36.15	35.22	16,100	146,300	-4.8
19/08/2026	35.86	563,200	34.49	35.86	33.96	40,100	10,900	1.0
18/08/2026	34.30	234,300	33.32	34.30	33.32	34,400	13,500	0.7
17/08/2026	33.62	221,400	33.62	34.05	33.23	43,100	18,100	0.9
14/08/2026	33.66	328,600	34.20	34.49	33.47	63,100	26,300	1.3
13/08/2026	34.49	490,000	34.00	35.37	33.76	96,900	26,700	2.5
12/08/2026	34.00	121,200	34.83	34.83	33.66	17,400	23,300	-0.2
11/08/2026	34.30	786,100	34.25	35.47	33.76	130,500	123,700	0.2
10/08/2026	34.25	307,600	34.10	34.39	33.86	80,700	31,500	1.7
07/08/2026	34.30	470,800	33.42	34.64	33.42	153,000	46,300	3.7
06/08/2026	33.81	204,800	33.86	34.20	33.32	52,800	4,700	1.7
05/08/2026	33.76	535,600	33.32	34.39	33.32	162,800	6,200	5.5
04/08/2026	33.23	804,000	33.81	34.98	33.23	444,700	36,300	14.4
03/08/2026	33.71	491,300	32.20	34.10	32.20	48,400	39,400	0.3
31/07/2026	32.06	333,000	32.40	32.74	31.62	59,900	91,400	-1.0
30/07/2026	32.10	370,600	30.01	32.10	29.86	7,500	27,400	-0.7
29/07/2026	30.01	62,500	30.69	30.69	29.96	3,600	23,400	-0.6
28/07/2026	30.45	787,700	28.74	30.74	28.26	482,400	206,900	8.3
27/07/2026	28.74	147,100	29.13	29.23	28.35	0	76,700	-2.3
24/07/2026	28.50	217,000	28.35	28.55	28.21	2,200	169,500	-4.9
23/07/2026	28.35	368,500	28.45	28.60	27.87	35,100	106,600	-2.1
22/07/2026	28.35	727,100	29.52	29.52	28.26	52,300	471,400	-12.3
21/07/2026	29.04	305,400	28.99	30.11	28.84	47,800	165,600	-3.5
20/07/2026	29.23	400,400	30.89	31.18	29.23	9,400	210,000	-6.1
17/07/2026	30.89	60,700	31.28	31.28	30.74	22,000	24,700	-0.1
16/07/2026	31.08	483,300	30.79	31.37	30.21	103,100	80,500	0.7
15/07/2026	30.74	376,100	30.79	31.57	30.74	8,100	194,300	-5.9
14/07/2026	30.79	189,000	31.08	31.08	30.69	6,600	121,900	-3.6
13/07/2026	31.08	208,800	31.23	31.37	30.84	11,400	31,600	-0.6
10/07/2026	31.23	285,600	32.25	32.40	31.23	1,900	43,500	-1.4
09/07/2026	32.10	159,500	32.30	32.40	32.10	2,000	33,800	-1.0
08/07/2026	32.30	93,100	32.15	32.54	32.06	24,800	18,600	0.2
07/07/2026	32.15	122,300	32.40	32.49	32.06	700	42,100	-1.4
06/07/2026	32.49	334,100	32.30	33.08	31.96	28,800	34,600	-0.2
03/07/2026	32.64	369,800	32.93	33.32	32.59	61,800	27,200	1.2
02/07/2026	33.32	168,700	33.27	33.91	32.64	52,100	104,600	-1.8
01/07/2026	33.62	149,000	33.71	33.71	33.13	65,300	18,700	1.6
30/06/2026	33.13	472,300	32.54	33.96	32.15	123,500	52,700	2.4
29/06/2026	32.20	81,900	31.91	32.20	31.76	44,400	5,600	1.3
26/06/2026	31.91	288,900	32.69	32.69	31.76	15,000	118,600	-3.4
25/06/2026	32.64	123,000	32.79	32.93	32.64	3,600	14,900	-0.4
24/06/2026	32.64	170,900	32.35	32.98	32.15	25,800	21,200	0.2
23/06/2026	32.59	164,800	32.49	33.03	32.15	0	11,100	-0.4
22/06/2026	32.40	98,100	32.06	32.40	31.91	6,000	10,700	-0.2
19/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2026	32.06	181,600	33.03	33.03	31.96	4,300	63,900	-2.0
18/06/2026	32.82	524,400	32.65	33.47	32.39	138,300	36,100	3.9
17/06/2026	32.52	536,800	31.57	32.60	31.44	96,500	44,400	2.0
16/06/2026	31.57	262,500	31.91	31.91	31.44	49,800	3,400	1.7
15/06/2026	31.87	277,300	32.04	32.43	31.87	44,700	900	1.6
12/06/2026	31.91	199,300	31.87	32.00	31.70	28,000	16,000	0.4
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

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 38.60
2 tháng (2026-08-06)	3.85	11.10%	16,218,000	674,800	27.9	34.50 39.90 38.60
3 tháng (2026-07-07)	5.55	16.82%	23,746,600	-10,300	9.7	29.10 39.90 38.60
6 tháng (2026-04-08)	7.26	23.20%	37,750,500	-236,300	2.6	29.10 39.90 38.60
12 tháng (2025-10-10)	9.01	30.51%	90,247,700	-1,542,300	-42.6	27.52 39.90 38.60
24 tháng (2024-10-15)	12.89	50.26%	167,700,600	-1,631,184	-97.9	17.84 39.90 38.60
36 tháng (2023-10-23)	10.54	37.65%	234,991,000	2,139,321	69.0	17.84 39.90 38.60
60 tháng (2021-11-01)	-8.30	-17.72%	348,335,300	-1,139,723	-246.6	16.80 49.53 38.60

CTCP Đông Hải Bến Tre (dhc)

THỐNG KÊ GIAO DỊCH