Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	49.58	0	49.58	49.58	49.58	0	0	0
30/04/2026	42.59	300	42.59	42.59	42.59	0	0	0
29/04/2026	56.27	500	56.27	56.27	56.27	0	0	0
28/04/2026	56.27	0	56.27	56.27	56.27	0	0	0
27/04/2026	42.59	300	42.59	42.59	42.59	0	0	0
24/04/2026	56.27	0	56.27	56.27	56.27	0	0	0
23/04/2026	56.27	0	56.27	56.27	56.27	0	0	0
22/04/2026	56.27	0	56.27	56.27	56.27	0	0	0
21/04/2026	56.27	0	56.27	56.27	56.27	0	0	0
20/04/2026	56.27	0	56.27	56.27	56.27	0	0	0
17/04/2026	56.27	100	56.27	56.27	56.27	0	0	0
16/04/2026	57.03	0	57.03	57.03	57.03	0	0	0
15/04/2026	57.03	900	57.03	57.03	57.03	0	0	0
14/04/2026	57.03	600	57.03	57.03	57.03	0	0	0
13/04/2026	57.03	3,500	57.03	57.03	57.03	0	0	0
10/04/2026	56.27	200	56.27	56.27	56.27	0	0	0
09/04/2026	56.27	600	56.27	56.27	56.27	0	0	0
08/04/2026	57.03	2,900	57.03	57.03	57.03	0	0	0
07/04/2026	57.03	3,600	56.27	57.03	56.27	0	0	0
06/04/2026	57.03	2,000	57.03	57.03	57.03	0	0	0
03/04/2026	57.03	9,300	57.03	57.03	56.73	0	0	0
02/04/2026	57.03	1,200	57.03	57.64	57.03	0	0	0
01/04/2026	57.72	200	57.72	57.72	57.72	0	0	0
31/03/2026	57.72	1,500	57.79	57.79	57.72	0	0	0
30/03/2026	57.72	600	57.41	57.72	57.41	0	0	0
27/03/2026	57.41	900	57.64	57.64	57.41	0	0	0
26/03/2026	57.03	0	57.03	57.03	57.03	0	0	0
25/03/2026	57.03	2,400	56.96	57.03	56.96	0	0	0
24/03/2026	56.65	1,200	56.65	56.65	56.65	0	0	0
23/03/2026	56.65	2,600	57.41	57.41	56.65	0	0	0
20/03/2026	57.41	400	58.94	58.94	57.41	0	0	0
19/03/2026	57.03	700	57.03	57.03	57.03	0	0	0
18/03/2026	58.94	1,700	60.84	60.84	58.94	0	0	0
17/03/2026	60.08	1,300	60.84	60.84	60	0	0	0
16/03/2026	59.32	1,800	59.09	59.32	57.41	0	0	0
13/03/2026	57.41	5,000	58.56	58.94	57.41	0	0	0
12/03/2026	54.90	1,200	54.75	54.90	54.75	0	0	0
11/03/2026	57.03	1,200	57.79	57.79	57.03	0	0	0
10/03/2026	53.08	0	53.08	53.08	53.08	0	0	0
09/03/2026	53.08	1,100	54.83	54.83	53.08	0	0	0
06/03/2026	54.75	2,100	54.83	54.83	54.75	0	0	0
05/03/2026	56.73	400	57.03	57.03	56.73	0	0	0
04/03/2026	54.83	800	60.08	60.08	54.83	0	0	0
03/03/2026	54.83	1,000	59.32	59.32	54.83	0	0	0
02/03/2026	54.83	200	61.60	61.60	54.83	0	0	0
27/02/2026	56.12	0	56.12	56.12	56.12	0	0	0
26/02/2026	56.12	0	56.12	56.12	56.12	0	0	0
25/02/2026	56.12	0	56.12	56.12	56.12	0	0	0
24/02/2026	56.12	700	56.12	56.12	56.12	0	0	0
23/02/2026	56.12	1,100	55.51	56.20	55.51	0	0	0
20/02/2026	42.59	300	42.59	42.59	42.59	0	0	0
19/02/2026	42.59	300	42.59	42.59	42.59	0	0	0
18/02/2026	42.59	300	42.59	42.59	42.59	0	0	0
17/02/2026	42.59	300	42.59	42.59	42.59	0	0	0
16/02/2026	42.59	300	42.59	42.59	42.59	0	0	0
13/02/2026	58.56	200	60.08	60.08	58.56	0	0	0
12/02/2026	55.51	100	55.51	55.51	55.51	0	0	0
11/02/2026	56.96	300	60.08	60.08	51.79	0	0	0
10/02/2026	56.96	100	56.96	56.96	56.96	0	0	0
09/02/2026	56.96	200	60.08	60.08	56.96	0	0	0
06/02/2026	54.75	100	54.75	54.75	54.75	0	0	0
05/02/2026	53.99	100	53.99	53.99	53.99	0	0	0
04/02/2026	53.99	800	53.99	53.99	53.99	0	0	0
03/02/2026	54.83	100	54.83	54.83	54.83	0	0	0
02/02/2026	54.98	100	54.98	54.98	54.98	0	0	0
30/01/2026	54.98	100	54.98	54.98	54.98	0	0	0
29/01/2026	54.75	300	51.71	54.75	51.71	0	0	0
28/01/2026	53.23	100	53.23	53.23	53.23	0	0	0
27/01/2026	51.71	100	51.71	51.71	51.71	0	0	0
26/01/2026	51.71	100	51.71	51.71	51.71	0	0	0
23/01/2026	51.71	100	51.71	51.71	51.71	0	0	0
22/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
21/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
20/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
19/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
16/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
15/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
14/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
13/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
12/01/2026	52.47	1,000	52.47	52.47	52.47	0	0	0
09/01/2026	52.47	4,400	52.47	52.47	52.47	0	0	0
08/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
07/01/2026	52.47	0	52.47	52.47	52.47	0	0	0
06/01/2026	52.47	100	52.47	52.47	52.47	0	0	0
05/01/2026	49.58	0	49.58	49.58	49.58	0	0	0
02/01/2026	54.98	100	54.98	54.98	54.98	0	0	0
01/01/2026	49.58	900	49.35	49.58	49.35	0	0	0
31/12/2025	49.58	900	49.35	49.58	49.35	0	0	0
30/12/2025	49.43	500	49.43	49.43	49.43	0	0	0
29/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
26/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
25/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
24/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
23/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
22/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
19/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
18/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
17/12/2025	52.09	0	52.09	52.09	52.09	0	0	0
16/12/2025	52.09	1,000	52.09	52.09	52.09	0	0	0
15/12/2025	52.47	0	52.47	52.47	52.47	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 (2026-08-19)	-0.20	-0.35%	11,900	0	0	55 74.90 56.80
2 tháng (2026-07-20)	3.95	7.47%	21,000	0	0	52.09 74.90 56.80
3 tháng (2026-06-22)	7.29	14.73%	35,700	0	0	49.51 74.90 56.80
6 tháng (2026-03-23)	0.15	0.26%	90,100	0	0	42.59 74.90 56.80
12 tháng (2025-09-23)	5.47	10.65%	148,700	0	0	42.59 74.90 56.80
24 tháng (2024-09-30)	0.45	0.80%	318,232	0	0	41.52 74.90 56.80
36 tháng (2023-10-04)	15.43	37.30%	555,024	0	0	39.23 74.90 56.80
60 tháng (2021-10-14)	38.05	202.89%	1,146,305	0	0	14.93 74.90 56.80

CTCP Xuất nhập khẩu Than - Vinacomin (clm)

THỐNG KÊ GIAO DỊCH