Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	4.70	6,400	4.50	4.80	4.50	0	0	0
16/10/2025	4.50	7,900	4.60	4.60	4.40	0	0	0
15/10/2025	4.60	16,400	4.80	4.80	4.60	0	0	0
14/10/2025	5	2,300	4.80	5	4.80	0	0	0
13/10/2025	5.10	27,900	4.90	5.20	4.90	0	0	0
10/10/2025: Cổ tức tiền mặt tỉ lệ: 1%
10/10/2025	4.80	2,300	4.80	4.80	4.80	0	0	0
09/10/2025	4.80	4,200	4.70	4.80	4.70	0	0	0
08/10/2025	4.90	0	4.90	4.90	4.90	0	0	0
07/10/2025	4.80	300	5.00	5.00	4.80	0	0	0
06/10/2025	4.80	100	4.80	4.80	4.80	0	0	0
03/10/2025	4.41	3,600	4.41	4.41	4.41	0	0	0
02/10/2025	4.51	6,500	4.80	4.80	4.41	0	0	0
01/10/2025	4.51	16,000	4.90	4.90	4.51	0	0	0
30/09/2025	4.51	2,000	4.60	4.70	4.51	0	0	0
29/09/2025	5.00	2,000	5.00	5.00	5.00	0	0	0
26/09/2025	5.00	38,400	4.60	5.09	4.60	0	0	0
25/09/2025	4.51	1,100	4.60	4.60	4.51	0	0	0
24/09/2025	4.60	600	4.51	4.60	4.51	0	0	0
23/09/2025	4.41	2,100	4.51	4.51	4.41	0	0	0
22/09/2025	4.41	6,700	4.41	4.41	4.41	0	0	0
19/09/2025	4.51	11,100	4.51	4.51	4.51	0	0	0
18/09/2025	4.60	2,100	4.51	4.60	4.51	0	0	0
17/09/2025	4.51	2,000	4.51	4.51	4.51	0	0	0
16/09/2025	4.51	3,600	4.51	4.51	4.51	0	0	0
15/09/2025	4.51	9,600	4.51	4.51	4.51	0	0	0
12/09/2025	4.51	1,700	4.60	4.60	4.51	0	0	0
11/09/2025	4.60	7,200	4.51	4.60	4.41	0	0	0
10/09/2025	4.60	4,500	4.60	4.60	4.60	0	0	0
09/09/2025	4.60	2,200	4.60	4.60	4.60	0	0	0
08/09/2025	4.51	15,400	4.51	4.60	4.51	0	0	0
05/09/2025	4.70	14,000	4.70	4.70	4.60	0	0	0
04/09/2025	4.70	5,400	4.70	4.70	4.60	0	0	0
03/09/2025	4.60	5,200	4.51	4.60	4.51	0	0	0
29/08/2025	4.51	15,500	4.60	4.70	4.51	0	0	0
28/08/2025	4.70	11,900	4.70	4.70	4.60	0	0	0
27/08/2025	4.80	7,300	4.60	4.80	4.60	0	0	0
26/08/2025	4.60	38,300	4.60	4.60	4.51	0	0	0
25/08/2025	4.60	11,200	4.70	4.70	4.60	0	0	0
22/08/2025	4.80	21,700	4.80	4.80	4.70	0	0	0
21/08/2025	4.90	4,900	4.90	4.90	4.80	0	0	0
20/08/2025	4.90	21,600	4.90	4.90	4.80	0	0	0
19/08/2025	5.00	4,800	4.90	5.00	4.80	0	0	0
18/08/2025	4.80	23,500	4.90	4.90	4.80	0	0	0
15/08/2025	4.90	19,100	4.90	5.00	4.80	0	0	0
14/08/2025	5.00	9,500	5.09	5.09	4.90	0	0	0
13/08/2025	5.00	21,900	5.00	5.09	5.00	0	0	0
12/08/2025	5.09	5,200	5.00	5.09	5.00	0	0	0
11/08/2025	5.00	14,500	5.19	5.19	5.00	0	0	0
08/08/2025	5.19	3,800	5.09	5.19	5.09	0	0	0
07/08/2025	5.09	9,100	5.09	5.09	5.00	0	0	0
06/08/2025	5.00	12,600	5.19	5.19	5.00	0	0	0
05/08/2025	5.09	36,500	5.00	5.09	5.00	0	0	0
04/08/2025	5.19	1,400	5.29	5.29	5.00	0	0	0
01/08/2025	5.19	17,100	5.19	5.29	4.51	0	0	0
31/07/2025	5.19	19,300	5.29	5.29	5.19	0	0	0
30/07/2025	5.19	6,500	5.19	5.19	5.09	0	0	0
29/07/2025	5.19	72,300	5.29	5.39	5.09	0	0	0
28/07/2025	5.39	52,000	5.39	5.49	5.29	0	0	0
25/07/2025	5.39	61,200	5.39	5.58	5.39	0	0	0
24/07/2025	5.49	29,500	5.58	5.68	5.49	0	0	0
23/07/2025	5.49	38,000	5.88	5.98	5.49	0	0	0
22/07/2025	5.88	93,000	5.49	6.07	5.49	0	0	0
21/07/2025	5.49	77,800	5.39	5.58	5.29	0	0	0
18/07/2025	5.39	53,300	5.39	5.68	5.29	0	0	0
17/07/2025	5.39	38,900	5.39	5.39	5.29	0	0	0
16/07/2025	5.29	5,300	5.39	5.39	5.29	0	0	0
15/07/2025	5.39	12,300	5.29	5.39	5.29	0	0	0
14/07/2025	5.29	6,200	5.29	5.29	5.29	0	0	0
11/07/2025	5.39	21,200	5.39	5.49	5.29	0	0	0
10/07/2025	5.39	6,300	5.29	5.39	5.29	0	0	0
09/07/2025	5.49	37,300	5.19	5.68	5.19	0	0	0
08/07/2025	5.19	19,700	5.19	5.19	5.09	0	0	0
07/07/2025	5.19	8,800	5.29	5.29	5.19	0	0	0
04/07/2025	5.19	8,400	5.00	5.19	5.00	0	0	0
03/07/2025	5.00	30,700	5.19	5.29	5.00	0	0	0
02/07/2025	5.29	13,400	5.29	5.29	5.19	0	0	0
01/07/2025	5.19	14,000	5.19	5.29	5.19	0	0	0
30/06/2025	5.19	10,900	5.19	5.19	5.19	0	0	0
27/06/2025	5.19	29,900	5.29	5.29	5.19	0	0	0
26/06/2025	5.29	11,900	5.39	5.39	5.29	0	0	0
25/06/2025	5.29	9,700	5.19	5.39	5.19	0	0	0
24/06/2025	5.29	18,000	5.19	5.39	5.19	0	0	0
23/06/2025	5.29	15,500	5.29	5.29	5.19	0	0	0
20/06/2025	5.19	42,200	5.29	5.29	5.19	0	0	0
19/06/2025	5.29	24,300	5.39	5.39	5.29	0	0	0
18/06/2025	5.29	45,100	5.39	5.39	5.29	0	0	0
17/06/2025	5.39	21,600	5.29	5.58	5.29	0	0	0
16/06/2025	5.49	25,500	5.39	5.49	5.29	0	0	0
13/06/2025	5.58	41,300	5.58	5.58	5.39	0	0	0
12/06/2025	5.58	48,800	5.68	5.68	5.58	0	0	0
11/06/2025	5.68	28,400	5.68	5.68	5.58	0	0	0
10/06/2025	5.68	14,700	5.78	5.78	5.58	0	0	0
09/06/2025	5.68	24,500	5.68	5.68	5.58	0	0	0
06/06/2025	5.58	30,700	5.68	5.68	5.58	0	0	0
05/06/2025	5.88	134,100	5.68	6.07	5.58	0	0	0
04/06/2025	5.68	93,800	5.78	5.98	5.58	0	0	0
03/06/2025	5.68	57,700	5.78	5.78	5.58	0	0	0
02/06/2025	5.78	83,700	6.07	6.07	5.78	0	0	0
30/05/2025	5.78	129,300	6.37	6.37	5.78	0	0	0
29/05/2025	5.98	66,000	6.47	6.66	5.78	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 (2026-02-23)	-0.10	-2.44%	284,600	0	0	3.90 4.70 4
2 tháng (2026-01-19)	-0.20	-4.76%	389,700	0	0	3.90 4.70 4
3 tháng (2025-12-18)	-0.40	-9.09%	437,200	0	0	3.90 4.70 4
6 tháng (2025-09-19)	-0.51	-11.23%	681,200	0	0	3.90 5.10 4
12 tháng (2025-03-24)	-1.39	-25.76%	6,536,900	-6,500	-0.0	3.90 6.86 4
24 tháng (2024-03-28)	0.28	7.39%	14,437,026	-132,100	-0.8	3.44 6.86 4
36 tháng (2023-04-03)	1.39	53.22%	21,303,868	-132,100	-0.8	2.52 6.86 4
60 tháng (2021-04-13)	-1.33	-24.92%	36,019,760	-9,500	0.4	2.24 9.32 4

CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

THỐNG KÊ GIAO DỊCH