Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	35.90	3,800	36	36.30	35.90	0	100	0
11/09/2026	36.80	500	36.20	36.80	36.20	0	0	0
10/09/2026	37.30	1,300	37.50	37.50	36.50	0	0	0
09/09/2026	37.50	100	37.50	37.50	37.50	0	0	0
08/09/2026	37.20	3,600	36.90	37.20	36	0	0	0
07/09/2026	36.90	1,800	31.60	37.60	31.60	0	0	0
04/09/2026	37	4,400	37.20	37.20	37	0	0	0
03/09/2026	37.50	500	37.50	37.50	37.40	0	0	0
28/08/2026	37.40	5,500	37.80	37.80	37.40	0	0	0
27/08/2026	37.60	1,700	37.80	37.80	37.60	0	0	0
26/08/2026	37.40	500	37.40	37.40	37.40	0	0	0
25/08/2026	37.10	1,400	37.60	37.70	37.10	0	0	0
24/08/2026	37.40	6,300	38	38	37.40	100	0	0
21/08/2026	37.40	13,500	37.60	38	37	200	0	0
20/08/2026	37.60	1,800	38.40	38.40	37.60	100	0	0
19/08/2026	37.50	4,200	38.90	38.90	37.50	0	0	0
18/08/2026	38.10	10,500	37.70	38.30	37.60	100	201	0
17/08/2026	37.90	12,100	39.50	39.50	37.50	300	0	0
14/08/2026	38.20	2,100	38.30	38.50	37.70	0	0	0
13/08/2026	38.50	2,700	39.60	39.60	38.50	0	0	0
12/08/2026	38.80	9,700	39.80	39.80	37.90	0	100	0
11/08/2026	39	18,000	39.10	39.50	37.50	500	0	0
10/08/2026	39.40	3,900	40.90	40.90	38.90	0	0	0
07/08/2026	39.70	10,500	37.50	40.70	37.50	0	0	0
06/08/2026	40.50	10,600	42.50	42.50	39.10	0	0	0
05/08/2026	40	25,100	40	41.30	39.40	0	0	0
04/08/2026	39.60	8,700	39.30	39.60	38.50	0	0	0
03/08/2026	39.30	3,000	39.90	39.90	39	0	0	0
31/07/2026	39.10	19,100	37.90	39.10	37.50	0	0	0
30/07/2026	38.20	3,600	37.80	38.20	37.60	0	0	0
29/07/2026	38.40	2,800	41.40	41.40	36.70	0	0	0
28/07/2026	37.50	2,500	31.90	37.60	31.90	0	0	0
27/07/2026	37.50	4,000	38.50	38.50	37.40	0	0	0
24/07/2026	39	1,900	39.50	39.50	38.20	0	400	0
23/07/2026	40.80	10,400	38.30	40.80	38.30	0	0	0
22/07/2026	39.90	13,600	40.10	44.10	39.50	0	100	0
21/07/2026	39.90	3,500	38.90	39.90	37.10	0	300	0
20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3029 (Volume + 30.29%, Ratio=0.30)
20/07/2026	38.80	5,100	40	40.70	37.40	0	111	0
17/07/2026	37.84	4,900	38.22	38.22	37.30	509	0	0
16/07/2026	37.45	9,700	37.45	37.45	36.99	1,111	0	0
15/07/2026	37.22	1,900	38.91	38.91	37.22	0	0	0
14/07/2026	38.84	800	39.68	39.68	38.07	0	0	0
13/07/2026	38.30	6,200	38.61	38.99	37.61	0	0	0
10/07/2026	39.99	700	38.99	39.99	38.84	0	0	0
09/07/2026	39.91	8,500	39.68	41.45	38.99	0	0	0
08/07/2026	39.07	3,300	39.68	39.68	38.38	100	0	0
07/07/2026	39.68	7,300	40.06	40.06	37.61	0	0	0
06/07/2026	39.53	1,400	39.99	39.99	38.84	0	0	0
03/07/2026: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2026	39.14	19,300	40.06	41.98	39.14	0	0	0
02/07/2026	40.68	3,100	40.68	41.35	38.81	0	100	0
01/07/2026	40.75	7,700	40.31	40.75	40.31	0	0	0
30/06/2026	40.68	14,400	40.45	41.80	40.16	0	0	0
29/06/2026	40.16	5,300	35.90	41.05	34.41	0	0	0
26/06/2026	39.86	2,800	40.98	40.98	39.56	0	0	0
25/06/2026	39.26	5,400	40.01	40.01	39.26	0	0	0
24/06/2026	40.23	3,700	40.98	41.20	39.34	0	0	0
23/06/2026	40.60	2,700	41.05	41.80	39.78	0	0	0
22/06/2026	40.31	6,400	40.68	42.54	39.63	0	1,200	0
19/06/2026	40.60	2,700	40.60	41.43	39.26	0	0	0
18/06/2026	40.60	8,500	40.45	41.05	38.89	0	100	0
17/06/2026	40.45	15,900	40.31	40.53	40.23	0	0	0
16/06/2026	40.23	9,500	39.86	41.43	39.41	100	0	0
15/06/2026	39.56	17,500	39.19	41.05	38.66	0	0	0
12/06/2026	38.89	7,200	38.44	38.89	38.44	0	0	0
11/06/2026	38.81	1,100	38.96	39.34	38.07	0	0	0
10/06/2026	38.81	1,100	38.36	40.16	38.36	0	0	0
09/06/2026	40.16	6,700	38.07	40.16	37.54	0	100	0
08/06/2026	37.77	5,000	38.59	38.59	37.77	0	100	0
05/06/2026	38.51	7,000	38.44	40.31	37.62	0	0	0
04/06/2026	38.59	8,800	38.81	38.81	37.69	0	0	0
03/06/2026	38.81	7,100	37.54	38.81	37.54	0	0	0
02/06/2026	38.44	11,400	38.51	38.81	37.39	0	0	0
01/06/2026	38.22	2,500	38.96	39.11	38.22	0	0	0
29/05/2026	37.92	3,200	37.92	37.92	37.92	0	0	0
28/05/2026	38.81	9,100	39.56	40.31	37.92	0	0	0
27/05/2026	38.81	10,200	38.07	38.81	37.69	0	0	0
26/05/2026	38.07	7,100	38.81	38.81	37.69	0	0	0
25/05/2026	38.74	24,300	38.29	40.23	37.39	0	0	0
22/05/2026	37.47	2,100	37.99	37.99	37.47	0	0	0
21/05/2026	38.29	21,800	38.81	38.81	37.47	0	0	0
20/05/2026	39.04	12,200	40.01	40.01	37.39	0	0	0
19/05/2026	39.93	79,000	38.07	41.80	37.99	400	0	0
18/05/2026	37.32	13,300	36.57	37.32	35.83	0	0	0
15/05/2026	36.95	10,000	37.32	37.32	36.57	0	0	0
14/05/2026	36.95	3,900	37.54	37.69	36.87	100	0	0
13/05/2026	37.54	16,100	36.42	38.07	36.27	800	0	0
12/05/2026	36.42	4,800	36.50	36.50	36.35	0	0	0
11/05/2026	36.42	7,800	36.57	36.57	36.42	0	0	0
08/05/2026	36.57	5,200	37.17	37.17	36.42	0	0	0
07/05/2026	36.95	4,900	37.32	37.32	36.50	800	0	0
06/05/2026	36.95	1,800	37.32	37.32	36.95	0	0	0
05/05/2026	37.32	2,500	38.07	38.07	36.72	0	0	0
04/05/2026	36.80	3,100	36.80	36.95	36.80	0	0	0
29/04/2026	36.95	6,100	37.92	37.92	36.50	0	0	0
28/04/2026	37.69	2,800	36.57	37.69	36.57	0	0	0
24/04/2026	37.17	4,900	37.69	38.44	37.17	0	0	0
23/04/2026	37.92	6,200	37.84	37.92	37.32	0	0	0
22/04/2026	37.69	1,100	38.81	38.81	37.69	200	0	0
21/04/2026	38.07	3,700	38.07	38.07	37.32	0	0	0
20/04/2026	38.07	2,800	37.84	38.07	37.77	0	0	0
17/04/2026	38.07	2,800	37.62	38.44	37.39	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)	-1.50	-3.87%	83,700	499	0	36.80 38.80 36.80
2 tháng (2026-07-13)	-1	-2.61%	253,500	1,708	0	36.80 40.80 36.80
3 tháng (2026-06-15)	-2.26	-5.71%	399,600	508	0	36.80 40.80 36.80
6 tháng (2026-03-16)	0.73	1.99%	930,800	3,308	0.0	35.60 40.80 36.80
12 tháng (2025-09-16)	-2.56	-6.42%	3,101,800	-792	-0.4	33.51 52.25 36.80
24 tháng (2024-09-23)	-6.36	-14.57%	9,932,575	22,724	4.9	31.87 57.64 36.80
36 tháng (2023-09-27)	23.34	167.15%	23,412,583	-138,918	-4.2	13.75 69.45 36.80
60 tháng (2021-10-07)	27.08	264.98%	25,051,154	-85,536	-3.5	8.89 69.45 36.80

CTCP Tư vấn Thiết kế Viettel (vtk)

THỐNG KÊ GIAO DỊCH