Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	15	11,100	14.70	15	14.70	0	0	0
30/07/2026	14.80	2,200	15	15	14.80	0	0	0
29/07/2026	14.50	4,200	14.30	14.50	14.10	0	0	0
28/07/2026	14.50	200	14.50	14.50	14.50	0	0	0
27/07/2026	15.60	0	15.60	15.60	15.60	0	0	0
24/07/2026	15.60	100	15.60	15.60	15.60	0	0	0
23/07/2026	14.30	16,800	14.50	14.50	14.30	0	0	0
22/07/2026	14.50	5,700	15	15	14.50	0	0	0
21/07/2026	15	8,600	15.10	15.10	14.90	0	0	0
20/07/2026	15	1,500	15.10	15.10	14.90	0	0	0
17/07/2026	15.10	1,300	15.10	15.30	15.10	0	0	0
16/07/2026	15.40	3,900	15.50	15.50	15	0	0	0
15/07/2026	15.50	300	17.10	17.10	15.50	0	0	0
14/07/2026	15.90	12,700	16.60	16.60	15	0	0	0
13/07/2026	17	100	17	17	17	0	0	0
10/07/2026	16	4,600	16	16	15.40	0	0	0
09/07/2026	16	2,900	16	16	16	0	0	0
08/07/2026	16	100	16	16	16	0	0	0
07/07/2026	17.10	100	17.10	17.10	17.10	0	0	0
06/07/2026	16	35,100	16.60	17	16	0	0	0
03/07/2026	17.60	9,400	17.70	17.70	16.80	0	0	0
02/07/2026	17.70	3,600	17.80	17.80	16.70	0	0	0
01/07/2026	17.70	9,800	16.60	18	16.10	0	0	0
30/06/2026	18.30	500	18.30	18.30	18.30	0	0	0
29/06/2026	18.30	2,100	18.30	18.30	18.30	0	0	0
26/06/2026	18.50	5,800	18.50	18.60	18	0	0	0
25/06/2026	18.40	5,100	19	19	17.80	0	0	0
24/06/2026	18.80	3,600	18.80	18.80	18.80	0	0	0
23/06/2026	19.20	1,000	19.40	19.40	19.20	0	0	0
22/06/2026	19.30	1,700	21	21	19.30	0	0	0
19/06/2026	19.30	4,400	19.20	19.30	19.20	0	0	0
18/06/2026	19.10	3,000	19.10	19.20	19.10	0	0	0
17/06/2026	19	11,100	20.10	20.10	19	0	0	0
16/06/2026	19.60	9,000	19.80	20.10	19	0	0	0
15/06/2026	19.80	3,100	20.50	20.50	19.70	0	0	0
12/06/2026	19.70	4,900	20.10	20.30	19.70	0	0	0
11/06/2026	19.80	26,000	20.90	20.90	19.70	0	0	0
10/06/2026	20.60	6,600	20.30	21.10	20.30	0	0	0
09/06/2026	20.80	7,300	21.20	21.20	20.30	0	0	0
08/06/2026	20.30	1,800	20.30	20.30	20.20	0	0	0
05/06/2026	20.90	19,200	21	21.30	20.80	0	0	0
04/06/2026	20.60	12,800	21.30	21.30	19.40	0	0	0
03/06/2026	19.40	11,600	20	20	19.40	0	0	0
02/06/2026	19.80	18,900	20.50	20.60	19.80	0	0	0
01/06/2026	20.60	16,400	21.50	21.50	19.50	0	0	0
29/05/2026	21.50	9,900	20.50	21.50	19.20	0	0	0
28/05/2026: Cổ tức tiền mặt tỉ lệ: 5.5%
28/05/2026	19.10	24,700	23.20	23.30	17.70	0	0	0
27/05/2026	21.05	18,200	20.56	21.15	20.56	0	0	0
26/05/2026	20.86	7,800	21.24	21.24	19.98	0	0	0
25/05/2026	21.05	8,500	20.47	21.15	20.47	0	0	0
22/05/2026	20.56	10,800	19.20	21.15	19.20	0	0	0
21/05/2026	21.34	400	21.15	21.63	21.15	0	0	0
20/05/2026	21.44	18,800	21.24	21.73	20.17	0	0	0
19/05/2026	20.95	38,200	19.69	22.02	19.69	0	0	0
18/05/2026	20.08	47,700	19.10	20.17	19.00	0	0	0
15/05/2026	19.30	18,700	19.39	19.39	19.00	0	0	0
14/05/2026	19.00	1,800	19.00	19.00	18.91	0	0	0
13/05/2026	18.91	9,200	20.08	20.08	18.81	0	0	0
12/05/2026	19.39	18,500	19.30	19.49	19.20	0	0	0
11/05/2026	18.61	10,100	18.61	18.81	18.61	0	0	0
08/05/2026	19.20	18,300	19.10	19.59	18.61	0	0	0
07/05/2026	18.81	9,500	19.30	19.49	18.81	0	0	0
06/05/2026	19.20	10,100	18.81	19.20	18.81	0	0	0
05/05/2026	18.91	3,800	19.20	19.49	18.71	0	0	0
04/05/2026	19.00	10,000	19.59	20.76	19.00	0	0	0
29/04/2026	19.39	20,700	19.98	19.98	19.30	0	0	0
28/04/2026	20.47	7,500	19.49	20.76	19.49	0	0	0
24/04/2026	20.17	7,600	19.78	20.95	19.78	0	0	0
23/04/2026	19.98	7,600	20.47	20.47	19.98	0	0	0
22/04/2026	19.59	7,800	20.37	20.47	19.49	0	0	0
21/04/2026	19.49	2,200	19.10	19.78	19.10	0	0	0
20/04/2026	19.49	25,900	19.78	20.08	18.52	0	0	0
17/04/2026	19.98	11,700	19.98	20.56	19.98	0	0	0
16/04/2026	20.37	7,700	20.37	20.37	19.69	0	0	0
15/04/2026	20.27	21,100	20.47	20.56	20.17	0	0	0
14/04/2026	20.76	3,300	20.56	21.63	20.47	0	0	0
13/04/2026	20.66	36,700	20.66	21.05	20.66	0	0	0
10/04/2026	20.95	8,900	20.66	21.24	20.47	0	0	0
09/04/2026	20.66	32,800	21.93	21.93	20.66	0	0	0
08/04/2026	22.02	21,700	22.02	23.68	22.02	0	0	0
07/04/2026	22.02	20,600	20.47	22.41	20.47	0	0	0
06/04/2026	20.95	13,200	21.44	21.44	20.95	0	0	0
03/04/2026	21.44	21,200	20.76	22.32	20.56	0	0	0
02/04/2026	20.66	41,700	21.44	21.63	19.98	0	0	0
01/04/2026	22.02	36,000	23.88	23.97	21.93	0	0	0
31/03/2026	20.95	49,400	19.49	20.95	19.49	0	0	0
30/03/2026	19.39	47,200	19.00	19.39	17.54	0	0	0
27/03/2026	19.49	28,300	19.49	20.37	19.00	0	0	0
26/03/2026	20.08	22,500	21.54	21.83	19.20	0	0	0
25/03/2026	21.34	44,900	19.98	21.44	19.30	0	0	0
24/03/2026	19.49	46,600	20.76	21.83	18.52	0	0	0
23/03/2026	21.24	14,800	22.41	23.78	21.24	0	0	0
20/03/2026	24.36	86,100	23.68	25.73	22.41	0	0	0
19/03/2026	22.51	52,700	19.59	22.51	19.59	0	0	0
18/03/2026	20.95	36,000	20.47	22.41	18.81	0	0	0
17/03/2026	21.73	47,400	23.68	25.34	21.73	0	0	0
16/03/2026	26.31	61,800	27.87	27.87	24.27	0	1,000	-0.0
13/03/2026	24.27	117,200	24.27	24.27	23.88	0	0	0
12/03/2026	21.44	48,900	19.49	21.44	19.49	0	0	0
11/03/2026	19.49	35,400	17.83	19.49	17.74	0	0	0
10/03/2026	17.83	2,000	18.32	18.32	17.74	0	0	0

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 (2026-06-30)	-3.80	-20.77%	121,500	0	0	14.30 18.30 14.80
2 tháng (2026-06-01)	-6.10	-29.61%	296,900	0	0	14.30 20.90 14.80
3 tháng (2026-05-04)	-4.50	-23.70%	591,900	0	0	14.30 21.50 14.80
6 tháng (2026-02-02)	-1.68	-10.37%	1,910,200	-1,000	-0.0	14.30 26.31 14.80
12 tháng (2025-08-04)	2.51	20.97%	4,012,200	-2,000	-0.0	11.99 26.31 14.80
24 tháng (2024-08-09)	0.21	1.48%	6,041,138	-2,000	-0.0	10.83 26.31 14.80
36 tháng (2023-08-15)	0.33	2.36%	8,808,640	4,000	0.1	10.31 26.31 14.80
60 tháng (2021-08-25)	4.70	47.96%	15,968,786	4,000	0.1	9.80 37.08 14.80

Tổng Công ty Vật liệu Xây dựng số 1 - CTCP (fic)

THỐNG KÊ GIAO DỊCH