Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	63	10,800	65.30	65.30	62	0	0	0
10/09/2026	64.40	2,700	65.20	65.20	64.40	0	0	0
09/09/2026	66.60	15,600	63.20	68	62.70	0	0	0
08/09/2026	63.60	3,300	62.70	63.60	62.70	0	0	0
07/09/2026	62.90	23,200	65.90	66	62	0	0	0
04/09/2026	65.90	11,900	66.80	68.50	65.90	0	0	0
03/09/2026	67	20,000	69.50	69.60	67	0	0	0
28/08/2026	70.50	16,400	70	71	67.80	0	0	0
27/08/2026	70.50	10,600	71.20	71.80	69.80	0	0	0
26/08/2026	72.50	25,500	73.30	73.30	70.80	0	0	0
25/08/2026	72.90	51,300	72	73	70	0	0	0
24/08/2026	71.50	58,300	68.70	73.20	68	0	0	0
21/08/2026	68.70	64,700	65.50	69.20	65.50	0	0	0
20/08/2026	64.50	11,700	62.60	64.70	62.20	0	0	0
19/08/2026	64	10,300	65.70	66	62	0	0	0
18/08/2026	65.60	37,700	67	67.90	64	0	0	0
17/08/2026	66.50	49,400	64.90	67.90	64	0	0	0
14/08/2026	64.90	56,300	62.20	66.70	62	0	0	0
13/08/2026	62	66,400	59	62.80	59	0	0	0
12/08/2026	60	43,500	60.20	61.50	58.50	0	0	0
11/08/2026	59	100,700	66.70	66.70	58.90	0	0	0
10/08/2026	64.50	59,100	68	68.70	64	0	0	0
07/08/2026	61	126,100	54	61	54	0	0	0
06/08/2026	54	13,500	53.30	55.20	51.10	0	0	0
05/08/2026	53	6,600	54.80	54.80	53	0	0	0
04/08/2026	53.20	21,800	53.20	55.10	52	0	0	0
03/08/2026	53.70	3,000	52	54	52	0	0	0
31/07/2026	50.60	4,300	53.20	53.20	50.40	0	0	0
30/07/2026	52	11,600	53	54	52	0	0	0
29/07/2026	52	4,600	56	56.40	52	0	0	0
28/07/2026	49.50	3,400	49.30	49.50	48.90	0	0	0
27/07/2026	49	4,500	50.40	51	46.30	0	0	0
24/07/2026	50.80	1,400	51.10	53.80	50.50	0	0	0
23/07/2026	53.90	3,400	59.30	59.30	49.20	0	0	0
22/07/2026	54.50	8,900	55	57	52.30	0	0	0
21/07/2026	53	6,400	56.80	56.80	53	0	0	0
20/07/2026	53.50	2,600	56.10	56.10	53.50	0	0	0
17/07/2026	55.60	1,000	58.80	58.90	55.10	0	0	0
16/07/2026	56.60	6,900	59	59	54.50	0	0	0
15/07/2026	56.50	1,900	57	58.50	56.50	0	0	0
14/07/2026	58	1,700	58	59	58	0	0	0
13/07/2026	57	4,900	59	59.60	57	0	0	0
10/07/2026	58.80	2,900	58	60	56.50	0	0	0
09/07/2026	59.90	0	59.90	59.90	59.90	0	0	0
08/07/2026	59.90	1,000	59.90	59.90	59.80	0	0	0
07/07/2026	60	3,000	60.90	60.90	58	0	0	0
06/07/2026	58	10,500	60	61	58	0	0	0
03/07/2026	59.80	9,300	60	60.50	59.50	0	0	0
02/07/2026	59.30	3,900	58.70	60	58.70	0	0	0
01/07/2026	58.50	2,900	58.20	59.60	58.20	0	0	0
30/06/2026	57.90	6,400	57.80	60	56.20	0	0	0
29/06/2026	57.80	2,000	57.90	58	57.50	0	0	0
26/06/2026	57.60	2,500	58	58.50	54.70	0	0	0
25/06/2026	57	200	57	57	57	0	0	0
24/06/2026	57	12,200	55.20	57.60	53.70	0	0	0
23/06/2026	56.40	4,000	59.30	59.40	56.40	0	0	0
22/06/2026	59.30	2,700	59.50	59.50	58.50	0	0	0
19/06/2026	59.90	900	59	59.90	59	0	0	0
18/06/2026	60.20	3,900	58	60.20	57.50	0	0	0
17/06/2026	60.20	6,100	60	61	59.30	0	0	0
16/06/2026	61	6,400	59.50	61	59.40	0	0	0
15/06/2026	60	5,500	60.10	60.50	60	0	0	0
12/06/2026	59.90	7,300	60	61	59.90	0	0	0
11/06/2026	59.20	7,600	60	60	59.10	0	0	0
10/06/2026	60	3,900	60	60	58.70	0	0	0
09/06/2026	60	10,000	58.20	60.80	58.20	0	0	0
08/06/2026	59.50	2,900	60.90	60.90	59.50	0	0	0
05/06/2026	61.80	16,600	62	62.20	59.90	0	0	0
04/06/2026	61.80	23,200	60.50	62	60.50	0	0	0
03/06/2026	60	5,800	61.10	61.90	60	0	0	0
02/06/2026	61.10	23,100	62.40	62.40	60	0	0	0
01/06/2026	60	12,500	60.50	61	59.20	0	0	0
29/05/2026	61	26,200	61.40	61.40	55	0	0	0
28/05/2026	61.50	10,000	61.50	61.60	60.20	0	0	0
27/05/2026	61.80	13,500	61.60	63.50	61	0	0	0
26/05/2026	61.60	12,000	61.60	62	60.40	0	0	0
25/05/2026	62	21,400	58.90	64	58.20	0	0	0
22/05/2026	61.80	15,700	63.10	63.10	58.80	0	0	0
21/05/2026	62	11,100	65.80	65.80	61	0	0	0
20/05/2026	63.70	73,700	60	66	60	0	0	0
19/05/2026	59	9,000	60.80	61.50	54	0	0	0
18/05/2026	60.50	13,400	59.80	61.20	59.80	0	0	0
15/05/2026	59.50	4,700	60.20	60.30	59.50	0	0	0
14/05/2026	60.40	1,600	60.10	60.50	60.10	0	0	0
13/05/2026	60.50	8,800	60	60.80	58	0	0	0
12/05/2026	59.80	3,000	59	60.70	59	0	0	0
11/05/2026	58.90	9,000	59.40	60	56.90	0	0	0
08/05/2026	58.50	7,400	58.40	58.80	56.10	0	0	0
07/05/2026	57.60	8,000	56.20	60	55.90	0	0	0
06/05/2026	56.30	3,400	64.20	64.20	55	0	0	0
05/05/2026	55.50	8,000	55.10	56.70	55.10	0	0	0
04/05/2026	56.50	8,900	54.20	56.90	52	0	0	0
29/04/2026	54.10	9,900	54	56.50	54	0	0	0
28/04/2026	52.80	2,800	54	55.50	52	0	0	0
24/04/2026	53.50	5,800	54	54.20	53.50	0	0	0
23/04/2026	54	12,800	51	55	50.50	0	0	0
22/04/2026	53.90	5,200	54	54	52.10	0	0	0
21/04/2026	53.50	9,000	53.90	55	52.30	0	0	0
20/04/2026	53.90	4,100	54	55	53.20	0	0	0
17/04/2026	54.30	8,600	52.20	54.90	52.20	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 (2026-08-12)	4.40	7.33%	578,800	0	0	60 72.90 63
2 tháng (2026-07-13)	7.40	12.98%	977,100	0	0	49 72.90 63
3 tháng (2026-06-15)	4.40	7.33%	1,063,400	0	0	49 72.90 63
6 tháng (2026-03-16)	14.10	28.03%	1,796,100	0	0	46.60 72.90 63
12 tháng (2025-09-16)	10.30	19.04%	4,054,300	0	0	43.10 73.40 63
24 tháng (2024-09-23)	28.34	78.59%	10,754,918	0	0	31 88.80 63
36 tháng (2023-09-27)	45.62	242.93%	13,610,746	-500	-0.0	15.78 88.80 63
60 tháng (2021-10-07)	26.24	68.77%	15,165,781	-500	-0.0	11.39 88.80 63

Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

THỐNG KÊ GIAO DỊCH