Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	35.30	900	35.10	38.60	35.10	0	0	0
12/03/2026	35.10	100	35.10	35.10	35.10	0	0	0
11/03/2026	35.10	100	35.10	35.10	35.10	0	0	0
10/03/2026	35	14,700	34.50	35.10	34.50	0	0	0
09/03/2026	34.50	2,400	37.30	37.30	34.50	0	0	0
06/03/2026	37.10	2,600	37.90	37.90	37.10	0	0	0
05/03/2026	37.30	2,500	37.50	37.50	37.30	0	0	0
04/03/2026	37.30	1,600	37.50	37.50	37.30	0	0	0
03/03/2026	38.10	400	37.10	38.10	37.10	0	0	0
02/03/2026	38	900	38.50	38.50	38	0	700	-0.0
27/02/2026	37.60	400	37.20	37.60	37.20	0	0	0
26/02/2026	38.40	2,100	37.20	39	37.20	0	0	0
25/02/2026	38.50	100	38.50	38.50	38.50	0	0	0
24/02/2026	38.80	1,700	38	38.90	37.30	0	0	0
23/02/2026	39.50	100	39.50	39.50	39.50	0	0	0
13/02/2026	38.90	9,700	40.80	40.80	38.90	0	0	0
12/02/2026	37.50	100	37.50	37.50	37.50	0	0	0
11/02/2026	40.40	200	41.50	41.50	40.40	0	0	0
10/02/2026	40.50	1,300	40.70	40.70	39.10	0	0	0
09/02/2026	39.10	100	39.10	39.10	39.10	0	0	0
06/02/2026	39.60	2,000	42	42	39.50	0	0	0
05/02/2026	40.70	2,100	39.70	40.90	39.50	0	0	0
04/02/2026	39.90	11,700	42	42	39.40	0	700	-0.0
03/02/2026	41.70	5,600	39.50	41.70	39.50	0	0	0
02/02/2026	39.90	3,300	40	40	39.90	0	0	0
30/01/2026	39.70	2,100	39.70	43.60	39.70	0	0	0
29/01/2026	39.70	20,200	40	40	39.70	0	0	0
28/01/2026	39.50	700	39.60	39.60	39.50	0	0	0
27/01/2026	39.40	35,000	39.40	39.40	39.40	0	0	0
26/01/2026	39	35,000	39.30	39.30	39	0	0	0
23/01/2026	38.90	5,100	35.60	39	35.60	0	0	0
22/01/2026	38	200	38	38	38	0	0	0
21/01/2026	39	100	39	39	39	0	0	0
20/01/2026	39.90	1,800	40.50	40.50	38.50	0	0	0
19/01/2026	37.80	100	37.80	37.80	37.80	0	0	0
16/01/2026	37	3,000	38	38	37	0	0	0
15/01/2026	37.50	8,400	37.50	37.50	37.30	0	0	0
14/01/2026	36.50	4,100	36.50	36.50	36.50	0	0	0
13/01/2026	36.40	6,600	36	36.40	36	0	0	0
12/01/2026	36	2,300	36	36	36	0	0	0
09/01/2026	36	9,300	36	36.20	36	0	0	0
08/01/2026	35.60	3,300	35.50	35.60	35.50	0	0	0
07/01/2026	35.60	3,900	36	36	35.60	0	0	0
06/01/2026	36	5,100	36	36.10	36	0	0	0
05/01/2026	35.90	5,200	35.70	35.90	35.70	0	0	0
31/12/2025	35.50	100	35.50	35.50	35.50	0	0	0
30/12/2025	35.50	6,100	35.90	36.10	35.50	0	0	0
29/12/2025	36	1,200	35.90	36	35.60	0	0	0
26/12/2025	36	3,600	36	36	36	0	0	0
25/12/2025	36	1,600	36.40	36.40	36	0	0	0
24/12/2025	36	100	36	36	36	0	0	0
23/12/2025	36	9,400	35.90	36	35.90	0	0	0
22/12/2025	35.80	1,000	35.70	35.80	35.70	0	0	0
19/12/2025	35.30	3,000	35.30	35.30	35.30	0	0	0
18/12/2025	35.20	3,700	35.50	35.60	35.20	0	0	0
17/12/2025	35.50	15,200	34.80	35.60	34.80	0	0	0
16/12/2025	34.80	1,000	34.80	34.80	34.80	0	0	0
15/12/2025	34.80	0	34.80	34.80	34.80	0	0	0
12/12/2025	34.80	2,600	34.80	35	34.40	0	0	0
11/12/2025	34.30	800	34.50	34.50	34.30	0	0	0
10/12/2025	34.50	400	35	35	34.50	0	0	0
09/12/2025	35	0	35	35	35	0	0	0
08/12/2025	35	1,200	34.30	35	34.30	0	0	0
05/12/2025	34.80	0	34.80	34.80	34.80	0	0	0
04/12/2025	34.80	1,000	34.80	34.80	34.80	0	0	0
03/12/2025	35	2,200	34.30	35	34.30	0	0	0
02/12/2025	35	0	35	35	35	0	0	0
01/12/2025	35	0	35	35	35	0	0	0
28/11/2025	35	1,100	35	35	35	0	0	0
27/11/2025	35	0	35	35	35	0	0	0
26/11/2025	35	200	35	35	35	0	0	0
25/11/2025	35	0	35	35	35	0	0	0
24/11/2025	35	100	35	35	35	0	0	0
21/11/2025	35	0	35	35	35	0	0	0
20/11/2025	35	2,100	35.10	35.10	35	0	0	0
19/11/2025	35.10	1,000	35	35.10	35	0	0	0
18/11/2025	35	100	35	35	35	0	0	0
17/11/2025	35	300	35	35	35	0	0	0
14/11/2025	35.10	600	35.10	35.10	35.10	0	0	0
13/11/2025	35.10	0	35.10	35.10	35.10	0	0	0
12/11/2025	35.10	1,100	35.30	36	35.10	0	0	0
11/11/2025	35.20	100	35.20	35.20	35.20	0	0	0
10/11/2025	35.20	2,700	35	35.20	35	0	0	0
07/11/2025	35	2,100	35.10	35.10	35	0	0	0
06/11/2025	35.50	800	35.50	35.50	35.50	0	0	0
05/11/2025	35.20	1,600	35.30	35.40	35.20	0	0	0
04/11/2025	35.30	2,400	35.10	35.40	35	0	0	0
03/11/2025	35	0	35	35	35	0	0	0
31/10/2025	35	8,200	35.20	35.20	35	0	0	0
30/10/2025	35.20	700	35	35.20	35	0	0	0
29/10/2025	35	1,900	35.10	35.10	35	0	0	0
28/10/2025	35	1,100	35.10	35.10	35	0	0	0
27/10/2025	35	3,400	35	35	35	0	0	0
24/10/2025	35.50	2,300	35.40	35.50	35.40	0	0	0
23/10/2025	34	1,100	34	34	34	0	0	0
22/10/2025	35.50	100	35.50	35.50	35.50	0	0	0
21/10/2025	34	10,500	33.80	34	33.80	0	0	0
20/10/2025	33.80	5,900	35	35	33.60	0	0	0
17/10/2025	35	10,200	35.10	35.10	34.50	0	0	0
16/10/2025	35.10	11,400	33	35.10	33	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 (2026-02-11)	-5.30	-13.12%	39,700	-700	-0.0	34.50 40.40 35.30
2 tháng (2026-01-12)	-0.90	-2.50%	190,500	-1,400	-0.1	34.50 41.70 35.30
3 tháng (2025-12-15)	0.30	0.86%	263,300	-1,400	-0.1	34.50 41.70 35.30
6 tháng (2025-09-15)	4.68	15.39%	469,400	-10,800	-0.4	30.42 41.70 35.30
12 tháng (2025-03-18)	11.23	47.03%	1,228,800	-20,500	-0.8	23.87 41.70 35.30
24 tháng (2024-03-25)	14.61	71.30%	2,720,841	104,601	4.2	16.31 41.70 35.30
36 tháng (2023-03-29)	19	117.97%	3,046,120	41,801	1.3	14.54 41.70 35.30
60 tháng (2021-04-08)	19.77	128.94%	3,719,609	-19,549	-0.8	13.08 41.70 35.30

CTCP Tập đoàn Vinacontrol (vnc)

THỐNG KÊ GIAO DỊCH