Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	31.30	100	31.30	31.30	31.30	0	0	0
16/10/2025	36.60	400	36.60	36.60	36.60	0	0	0
15/10/2025	43	0	43	43	43	0	0	0
14/10/2025	43	0	43	43	43	0	0	0
13/10/2025	43	0	43	43	43	0	0	0
10/10/2025	43	0	43	43	43	0	0	0
09/10/2025	43	0	43	43	43	0	0	0
08/10/2025	43	100	43	43	43	0	0	0
07/10/2025	37.90	0	37.90	37.90	37.90	0	0	0
06/10/2025	37.90	0	37.90	37.90	37.90	0	0	0
03/10/2025	37.90	0	37.90	37.90	37.90	0	0	0
02/10/2025	37.90	100	37.90	37.90	37.90	0	0	0
01/10/2025	33	0	33	33	33	0	0	0
30/09/2025	33	0	33	33	33	0	0	0
29/09/2025	33.30	500	32.20	33.30	32.20	0	0	0
26/09/2025	32.10	0	32.10	32.10	32.10	0	0	0
25/09/2025	32.10	100	32.10	32.10	32.10	0	0	0
24/09/2025	32.10	200	32.10	32.10	32.10	0	0	0
23/09/2025	32	2,000	32.70	32.70	32	0	0	0
22/09/2025	32.90	4,100	33	33	32.90	0	0	0
19/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/09/2025	33	1,000	32.50	33	32.50	0	0	0
18/09/2025	32.96	600	33.04	33.04	32.96	0	0	0
17/09/2025	29.57	6,900	31.30	31.30	29.57	0	0	0
16/09/2025	29.57	5,800	35.22	35.22	29.22	0	0	0
15/09/2025	34.26	8,600	35.57	35.57	34.26	0	0	0
12/09/2025	34.35	1,000	34.17	34.35	34.17	0	0	0
11/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
10/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
09/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
08/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
05/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
04/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
03/09/2025	34.17	0	34.17	34.17	34.17	0	0	0
29/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
28/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
27/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
26/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
25/08/2025: Cổ tức tiền mặt tỉ lệ: 15%
25/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
22/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
21/08/2025	34.17	0	34.17	34.17	34.17	0	0	0
20/08/2025	34.17	200	34.17	34.17	34.17	0	0	0
19/08/2025	34.26	400	34.26	34.26	34.26	0	0	0
18/08/2025	29.99	0	29.99	29.99	29.99	0	0	0
15/08/2025	29.99	0	29.99	29.99	29.99	0	0	0
14/08/2025	29.99	0	29.99	29.99	29.99	0	0	0
13/08/2025	29.99	0	29.99	29.99	29.99	0	0	0
12/08/2025	29.99	0	29.99	29.99	29.99	0	0	0
11/08/2025	30.57	1,100	29.32	30.57	29.32	0	0	0
08/08/2025	28.06	0	28.06	28.06	28.06	0	0	0
07/08/2025	28.06	0	28.06	28.06	28.06	0	0	0
06/08/2025	28.06	0	28.06	28.06	28.06	0	0	0
05/08/2025	28.06	0	28.06	28.06	28.06	0	0	0
04/08/2025	28.06	0	28.06	28.06	28.06	0	0	0
01/08/2025	28.06	0	28.06	28.06	28.06	0	0	0
31/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
30/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
29/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
28/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
25/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
24/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
23/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
22/07/2025	28.06	300	28.06	28.06	28.06	0	0	0
21/07/2025	29.32	0	29.32	29.32	29.32	0	0	0
18/07/2025	29.32	300	29.32	29.32	29.32	0	0	0
17/07/2025	26.80	100	26.80	26.80	26.80	0	0	0
16/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
15/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
14/07/2025	28.06	100	28.06	28.06	28.06	0	0	0
11/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
10/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
09/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
08/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
07/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
04/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
03/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
02/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
01/07/2025	28.06	0	28.06	28.06	28.06	0	0	0
30/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
27/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
26/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
25/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
24/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
23/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
20/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
19/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
18/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
17/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
16/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
13/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
12/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
11/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
10/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
09/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
06/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
05/06/2025	28.06	0	28.06	28.06	28.06	0	0	0
04/06/2025	29.32	300	25.46	29.32	25.46	0	0	0
03/06/2025	27.89	0	27.89	27.89	27.89	0	0	0
02/06/2025	27.89	1,000	27.89	27.89	27.89	0	0	0
30/05/2025	25.97	200	25.88	25.97	25.88	0	0	0
29/05/2025	25.80	500	25.88	25.88	25.80	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)	-0.90	-2.34%	1,200	0	0	37.60 44.20 37.60
2 tháng (2026-01-16)	1.30	3.58%	5,200	0	0	36.30 44.20 37.60
3 tháng (2025-12-17)	5.80	18.24%	301,800	0	0	30 44.20 37.60
6 tháng (2025-09-18)	4.64	14.09%	324,300	0	0	30 44.20 37.60
12 tháng (2025-03-24)	10.88	40.72%	357,300	0	0	25.38 44.20 37.60
24 tháng (2024-03-27)	16.50	78.23%	386,283	0	0	14.49 44.20 37.60
36 tháng (2023-04-03)	20.20	116.15%	432,811	-828	-0.0	12.92 44.20 37.60
60 tháng (2021-04-12)	14.84	65.20%	649,875	-26,260	-0.9	9.92 44.20 37.60

CTCP Vận tải và Dịch vụ Hàng hải (trs)

THỐNG KÊ GIAO DỊCH