Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	4.90	175,200	5	5	4.80	0	0	0
15/04/2026	4.90	137,200	4.90	4.90	4.90	0	0	0
14/04/2026	4.90	136,400	4.90	5	4.80	0	0	0
13/04/2026	4.90	220,000	4.90	5	4.90	0	0	0
10/04/2026	4.90	258,200	5	5.10	4.90	0	0	0
09/04/2026	4.90	141,700	4.90	5	4.90	0	0	0
08/04/2026	5	105,400	4.90	5.10	4.90	0	0	0
07/04/2026	4.80	79,100	4.90	4.90	4.80	0	0	0
06/04/2026	4.80	68,700	4.90	4.90	4.80	0	5,600	-0.0
03/04/2026	4.90	183,200	4.90	5.10	4.90	21,600	0	0.1
02/04/2026	4.90	120,500	4.90	5	4.80	0	10,000	-0.1
01/04/2026	5	366,000	4.90	5.20	4.80	0	0	0
31/03/2026	4.80	208,100	4.90	4.90	4.80	5,600	0	0.0
30/03/2026	4.90	60,000	4.90	4.90	4.80	0	0	0
27/03/2026	4.90	43,200	4.90	4.90	4.80	0	0	0
26/03/2026	4.80	193,100	4.70	5	4.70	13,500	2,300	0.1
25/03/2026	4.70	142,400	4.60	4.80	4.60	0	900	-0.0
24/03/2026	4.70	166,100	4.80	4.90	4.60	0	900	-0.0
23/03/2026	4.70	53,700	4.90	4.90	4.60	0	0	0
20/03/2026	4.80	156,400	4.80	5	4.70	3,200	0	0.0
19/03/2026	4.90	229,300	5	5	4.70	3,200	0	0.0
18/03/2026	5	288,000	5.30	5.30	5	0	0	0
17/03/2026	5.10	414,100	4.80	5.10	4.70	0	0	0
16/03/2026	4.70	85,100	4.70	4.80	4.60	0	0	0
13/03/2026	4.70	73,000	4.80	4.80	4.70	0	0	0
12/03/2026	4.80	120,500	4.60	4.80	4.60	0	0	0
11/03/2026	4.70	65,300	4.60	4.70	4.50	30,800	0	0.1
10/03/2026	4.50	227,300	4.70	4.70	4.50	0	21,600	-0.1
09/03/2026	4.50	419,500	4.90	4.90	4.50	0	21,600	-0.1
06/03/2026	4.90	181,000	5.10	5.10	4.90	0	0	0
05/03/2026	5	151,700	4.90	5.10	4.90	21,600	0	0.1
04/03/2026	4.80	369,900	4.90	5	4.70	0	19,000	-0.1
03/03/2026	5	330,000	5.10	5.20	5	0	4,900	-0.0
02/03/2026	5.10	168,100	5.40	5.40	5.10	0	0	0
27/02/2026	5.40	211,800	5.50	5.50	5.40	0	0	0
26/02/2026	5.50	76,400	5.40	5.60	5.40	30,700	0	0.2
25/02/2026	5.40	281,500	5.50	5.60	5.40	0	0	0
24/02/2026	5.50	52,100	5.50	5.60	5.40	0	0	0
23/02/2026	5.50	208,400	5.60	5.60	5.50	0	0	0
13/02/2026	5.60	29,300	5.50	5.60	5.50	0	0	0
12/02/2026	5.50	45,000	5.50	5.60	5.50	0	0	0
11/02/2026	5.50	79,900	5.50	5.70	5.50	0	0	0
10/02/2026	5.50	192,200	5.60	5.70	5.50	0	0	0
09/02/2026	5.60	114,700	5.80	5.80	5.60	0	0	0
06/02/2026	5.80	582,200	5.80	5.80	5.60	0	0	0
05/02/2026	5.80	269,300	5.80	5.90	5.70	0	0	0
04/02/2026	5.90	224,500	5.80	5.90	5.70	0	0	0
03/02/2026	5.80	488,800	5.70	5.90	5.70	0	0	0
02/02/2026	5.80	327,400	5.80	5.80	5.70	0	0	0
30/01/2026	5.80	333,300	5.90	5.90	5.70	0	5,600	-0.0
29/01/2026	5.90	420,500	5.80	5.90	5.60	0	1,600	-0.0
28/01/2026	5.80	310,600	5.80	5.90	5.70	0	0	0
27/01/2026	5.90	463,500	5.80	5.90	5.70	0	0	0
26/01/2026	5.90	371,000	5.90	6	5.80	0	0	0
23/01/2026	6	211,200	6	6.10	5.90	0	0	0
22/01/2026	6	608,400	5.90	6	5.80	0	8,000	-0.0
21/01/2026	5.90	131,100	5.90	6	5.80	0	0	0
20/01/2026	6	260,300	6	6	5.80	0	0	0
19/01/2026	6	205,900	5.90	6	5.90	0	0	0
16/01/2026	5.90	210,200	5.90	6.10	5.80	1,000	0	0.0
15/01/2026	5.90	229,800	6	6	5.80	3,100	1,000	0.0
14/01/2026	5.90	319,200	6	6	5.80	0	2,400	-0.0
13/01/2026	6	231,500	6.10	6.10	5.90	2,100	0	0.0
12/01/2026	6.10	281,400	5.90	6.10	5.80	0	0	0
09/01/2026	5.90	243,300	6.10	6.10	5.90	0	0	0
08/01/2026	6.10	265,400	6.20	6.20	6	0	0	0
07/01/2026	6.20	148,700	6.20	6.20	6.10	0	0	0
06/01/2026	6.20	133,200	6.10	6.20	6.10	0	0	0
05/01/2026	6.10	168,900	6.20	6.30	6.10	0	0	0
31/12/2025	6.30	97,400	6.30	6.30	6.20	0	0	0
30/12/2025	6.30	132,800	6.40	6.40	6.20	0	0	0
29/12/2025	6.30	124,200	6.40	6.40	6.20	0	0	0
26/12/2025	6.40	309,400	6.20	6.40	6.10	0	1,200	-0.0
25/12/2025	6.20	136,500	6.40	6.40	6.20	0	0	0
24/12/2025	6.40	215,100	6.30	6.40	6.20	0	0	0
23/12/2025	6.40	209,600	6.40	6.50	6.30	0	0	0
22/12/2025	6.40	267,500	6.40	6.50	6.30	2,900	0	0.0
19/12/2025	6.30	207,600	6.20	6.50	6.20	0	0	0
18/12/2025	6.30	230,500	6.30	6.30	6.10	0	0	0
17/12/2025	6.30	118,200	6.30	6.30	6.20	0	0	0
16/12/2025	6.40	169,300	6.20	6.40	6.10	0	0	0
15/12/2025	6.10	296,700	6.40	6.40	6.10	0	0	0
12/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
12/12/2025	6.40	279,800	6.40	6.60	6.40	2,000	8,000	-0.0
11/12/2025	6.36	344,300	6.27	6.36	6.09	20,100	0	0.1
10/12/2025	6.27	214,200	6.27	6.27	6.18	0	0	0
09/12/2025	6.27	170,100	6.36	6.36	6.18	0	0	0
08/12/2025	6.27	175,300	6.45	6.45	6.27	500	0	0.0
05/12/2025	6.45	168,300	6.45	6.45	6.36	2,000	0	0.0
04/12/2025	6.45	282,800	6.45	6.55	6.36	2,200	0	0.0
03/12/2025	6.55	127,700	6.45	6.55	6.36	600	0	0.0
02/12/2025	6.45	179,700	6.45	6.45	6.27	0	6,300	-0.0
01/12/2025	6.36	208,600	6.55	6.55	6.36	0	20,900	-0.1
28/11/2025	6.55	284,100	6.36	6.55	6.27	0	0	0
27/11/2025	6.45	279,100	6.36	6.55	6.36	0	0	0
26/11/2025	6.36	181,500	6.18	6.36	6.09	16,900	0	0.1
25/11/2025	6.18	293,600	6.27	6.27	6.09	0	16,800	-0.1
24/11/2025	6.27	119,300	6.27	6.36	6.18	0	0	0
21/11/2025	6.27	281,900	6.36	6.36	6.18	0	0	0
20/11/2025	6.36	219,000	6.36	6.45	6.18	0	0	0
19/11/2025	6.36	187,700	6.36	6.45	6.27	0	7,700	-0.1

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)	-0.70	-17.95%	1,074,200	-9,300	0	3 3.90 3.10
2 tháng (2026-07-13)	-1	-23.81%	2,377,100	-12,200	0	3 4.20 3.10
3 tháng (2026-06-15)	-1.30	-28.89%	3,784,800	3,600	0	3 4.50 3.10
6 tháng (2026-03-16)	-1.50	-31.91%	12,767,600	31,090	0.1	3 5.10 3.10
12 tháng (2025-09-16)	-4.98	-60.89%	42,718,700	-332,810	-3.0	3 8.18 3.10
24 tháng (2024-09-23)	-4.07	-56%	207,311,004	25,890	-1.1	3 9.45 3.10
36 tháng (2023-09-27)	-6.44	-66.79%	254,020,026	41,815	-1.0	3 10.73 3.10
60 tháng (2021-10-07)	-25.69	-88.92%	399,739,473	60,633	-0.6	3 53.93 3.10

CTCP Đầu tư và Xây dựng Vina2 (vc2)

THỐNG KÊ GIAO DỊCH