Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	3.98	0	3.98	3.98	3.98	0	0	0
15/04/2026	3.98	6,400	4.04	4.04	3.90	0	0	0
14/04/2026	3.91	12,300	3.90	3.91	3.80	0	0	0
13/04/2026	3.90	24,200	3.83	3.90	3.80	0	0	0
10/04/2026	3.84	900	3.85	3.85	3.84	0	0	0
09/04/2026	3.80	20,800	3.77	3.80	3.77	0	0	0
08/04/2026	3.80	7,100	3.76	3.80	3.76	0	0	0
07/04/2026	3.76	11,600	3.80	3.80	3.75	0	0	-0.0
06/04/2026	3.75	300	3.75	3.80	3.75	0	0	0
03/04/2026	3.70	42,100	3.70	3.80	3.70	0	0	0
02/04/2026	3.79	19,200	3.81	3.81	3.79	0	0	0
01/04/2026	3.80	5,800	3.80	3.80	3.80	0	0	0
31/03/2026	3.75	37,300	3.70	3.90	3.45	0	0	0
30/03/2026	3.70	700	3.70	3.70	3.70	0	0	0
27/03/2026	3.80	10,000	3.70	3.80	3.70	0	0	0
26/03/2026	3.76	1,600	3.76	3.76	3.70	0	0	0
25/03/2026	3.76	2,200	3.80	3.80	3.75	0	0	0
24/03/2026	3.80	6,800	3.60	3.80	3.50	0	0	0
23/03/2026	3.75	300	3.75	3.75	3.75	0	0	0
20/03/2026	3.75	800	3.70	3.75	3.70	0	0	0
19/03/2026	3.75	300	3.80	3.80	3.75	0	0	0
18/03/2026	3.80	6,100	3.80	3.80	3.80	0	0	0
17/03/2026	3.87	1,400	3.89	3.89	3.68	0	0	0
16/03/2026	3.89	1,300	3.90	3.90	3.89	0	0	0
13/03/2026	3.89	3,100	3.66	4	3.66	0	0	0
12/03/2026	3.76	1,100	3.75	3.76	3.75	0	0	0
11/03/2026	3.75	2,200	3.72	4.05	3.72	0	0	0
10/03/2026	3.80	11,800	3.90	3.90	3.80	100	0	0.0
09/03/2026	3.94	44,400	4	4	3.94	100	0	0.0
06/03/2026	3.80	1,500	4.06	4.06	3.80	0	0	0
05/03/2026	3.80	8,900	3.80	3.80	3.80	0	0	0
04/03/2026	3.80	3,800	3.71	4.06	3.71	0	0	0
03/03/2026	3.80	4,300	3.83	3.83	3.80	0	0	0
02/03/2026	3.80	7,000	3.75	3.80	3.70	0	0	0
27/02/2026	3.75	7,900	3.97	3.97	3.72	0	0	0
26/02/2026	4	400	3.83	4	3.83	0	0	0
25/02/2026	3.83	600	3.88	3.88	3.72	0	0	0
24/02/2026	3.82	4,800	3.81	3.82	3.81	0	0	0
23/02/2026	3.82	2,300	3.82	3.82	3.82	0	2,000	-0.0
13/02/2026	3.88	200	3.88	3.88	3.88	0	0	0
12/02/2026	3.88	600	3.88	3.88	3.88	600	0	0.0
11/02/2026	3.88	0	3.88	3.88	3.88	0	0	0
10/02/2026	3.88	2,700	3.88	3.88	3.88	0	0	0
09/02/2026	3.88	1,200	3.71	3.88	3.71	0	0	0
06/02/2026	3.88	0	3.88	3.88	3.88	0	0	0
05/02/2026	3.88	3,000	3.97	3.98	3.88	0	0	0
04/02/2026	3.80	100	3.80	3.80	3.80	0	0	0
03/02/2026	3.80	100	3.80	3.80	3.80	0	0	0
02/02/2026	4	0	4	4	4	0	0	0
30/01/2026	4	400	3.85	4	3.85	0	0	0
29/01/2026	3.90	1,400	4.11	4.11	3.90	0	0	0
28/01/2026	3.85	1,500	3.85	3.85	3.85	0	0	0
27/01/2026	3.85	500	3.85	3.85	3.81	0	0	0
26/01/2026	3.85	1,800	3.85	3.85	3.85	0	0	0
23/01/2026	3.85	5,200	3.80	3.85	3.80	0	0	0
22/01/2026	3.85	500	3.85	3.85	3.85	0	0	0
21/01/2026	3.85	400	3.85	3.85	3.85	0	0	0
20/01/2026	3.80	2,100	3.80	3.80	3.80	0	0	0
19/01/2026	3.80	22,200	3.90	3.90	3.80	0	0	0
16/01/2026	3.92	22,900	3.90	4.19	3.90	0	0	0
15/01/2026	3.92	800	3.92	3.92	3.90	0	0	0
14/01/2026	3.92	5,400	3.90	3.92	3.85	0	0	0
13/01/2026	3.90	25,200	3.90	4	3.85	0	0	0
12/01/2026	3.90	1,000	3.90	3.90	3.90	0	0	0
09/01/2026	4	19,700	3.91	4.18	3.91	0	0	0
08/01/2026	3.91	4,200	3.89	4	3.89	0	0	0
07/01/2026	3.86	10,200	3.80	3.86	3.80	0	0	0
06/01/2026	3.80	1,800	3.71	3.80	3.71	0	0	0
05/01/2026	3.80	0	3.80	3.80	3.80	0	0	0
31/12/2025	3.80	400	3.78	3.80	3.78	0	0	0
30/12/2025	3.82	9,400	3.76	3.82	3.76	0	0	0
29/12/2025	3.80	3,500	3.80	3.80	3.78	0	0	0
26/12/2025	3.80	200	3.80	3.80	3.80	0	0	0
25/12/2025	3.71	100	3.71	3.71	3.71	0	0	0
24/12/2025	3.75	2,500	4	4	3.60	0	0	0
23/12/2025	3.78	3,900	3.71	3.88	3.71	0	0	0
22/12/2025	3.71	400	3.70	3.71	3.70	0	0	0
19/12/2025	3.70	3,500	3.77	3.77	3.70	0	0	0
18/12/2025	3.77	500	3.77	3.77	3.77	0	0	0
17/12/2025	3.77	3,300	3.61	3.78	3.61	0	0	0
16/12/2025	3.80	12,300	3.82	3.82	3.80	0	0	0
15/12/2025	3.84	200	3.75	3.84	3.75	0	0	0
12/12/2025	3.75	2,400	3.75	3.75	3.75	0	0	0
11/12/2025	3.87	0	3.87	3.87	3.87	0	0	0
10/12/2025	3.87	3,300	3.76	3.87	3.76	0	0	0
09/12/2025	3.82	500	3.82	3.82	3.82	0	0	0
08/12/2025	3.82	1,900	3.97	3.97	3.81	0	0	0
05/12/2025	3.90	400	3.90	3.90	3.88	0	0	0
04/12/2025	3.90	13,100	3.88	4	3.88	0	0	0
03/12/2025	3.90	26,500	3.88	3.93	3.88	0	0	0
02/12/2025	3.81	23,800	3.83	4.04	3.81	0	0	0
01/12/2025	3.89	8,400	3.85	3.89	3.80	0	0	0
28/11/2025	3.89	5,400	3.92	4.11	3.89	0	0	0
27/11/2025	3.85	65,300	4.06	4.06	3.85	0	0	0
26/11/2025	3.90	11,000	3.80	3.96	3.80	0	0	0
25/11/2025	3.98	48,100	3.71	4	3.71	0	0	0
24/11/2025	3.80	121,300	3.76	3.80	3.72	0	0	0
21/11/2025	3.75	5,900	3.73	3.76	3.73	0	0	0
20/11/2025	3.73	3,000	3.72	3.74	3.72	0	0	0
19/11/2025	3.75	2,500	3.78	3.78	3.75	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)	-0.11	-3.14%	3,800	0	0	3.20 3.50 3.36
2 tháng (2026-07-13)	-0.41	-10.79%	23,600	0	0	3.20 3.80 3.36
3 tháng (2026-06-15)	-0.45	-11.72%	44,900	0	0	3.20 3.84 3.36
6 tháng (2026-03-16)	-0.50	-12.85%	343,400	300	-0.0	3.20 3.99 3.36
12 tháng (2025-09-16)	-0.66	-16.30%	2,011,000	-900	-0.0	3.20 4.34 3.36
24 tháng (2024-09-23)	-0.31	-8.38%	5,496,600	-2,900	-0.0	3.20 4.34 3.36
36 tháng (2023-09-27)	-0.36	-9.60%	11,874,800	-19,000	-0.1	3.20 7.51 3.36
60 tháng (2021-10-07)	-1.41	-29.38%	28,729,900	900	0.4	3.20 10.85 3.36

CTCP VICEM Vật liệu Xây dựng Đà Nẵng (dxv)

THỐNG KÊ GIAO DỊCH