Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	25.90	106,800	26.00	26.00	25.51	1,500	0	0.0
04/09/2025	25.90	54,900	25.90	26.30	25.71	0	0	0
03/09/2025	26.20	55,100	26.39	26.39	25.90	0	0	0
29/08/2025	26.20	50,200	26.39	26.39	25.90	0	15,000	-0.4
28/08/2025	26.20	5,700	26.20	26.39	26.20	0	0	0
27/08/2025	26.00	52,500	26.30	26.59	26.00	0	0	0
26/08/2025	26.30	46,100	26.30	26.30	26.00	0	0	0
25/08/2025	26.10	25,000	26.10	27.08	25.90	0	0	0
22/08/2025	26.00	26,200	26.49	26.49	25.90	2,000	0	0.1
21/08/2025	26.30	18,500	26.59	26.59	26.00	0	0	0
20/08/2025	26.30	41,900	26.78	26.78	25.90	0	0	0
19/08/2025	26.59	60,400	26.78	26.88	26.39	0	0	0
18/08/2025	26.59	22,300	26.69	26.88	26.49	0	0	0
15/08/2025	26.49	119,800	26.88	26.88	26.39	0	0	0
14/08/2025	26.78	148,000	27.37	27.37	26.69	0	0	0
13/08/2025	26.88	67,100	27.27	27.57	26.59	0	0	0
12/08/2025	26.88	95,400	26.69	27.08	26.30	0	0	0
11/08/2025	26.59	60,300	26.88	26.88	26.39	0	0	0
08/08/2025	26.49	74,400	26.69	26.88	26.30	0	0	0
07/08/2025	26.69	180,700	26.59	26.78	26.30	0	0	0
06/08/2025	26.78	78,300	26.98	26.98	26.39	0	0	0
05/08/2025	26.69	141,100	26.98	27.27	26.49	0	0	0
04/08/2025	26.98	78,400	27.18	27.47	26.69	0	0	0
01/08/2025	27.27	35,900	27.57	27.76	26.69	0	0	0
31/07/2025	27.27	249,400	27.08	27.86	26.59	0	0	0
30/07/2025	26.59	59,600	27.37	27.37	26.39	0	0	0
29/07/2025	26.78	167,400	27.57	27.66	26.49	0	0	0
28/07/2025	27.37	165,000	27.18	27.76	27.08	0	32,800	-0.9
25/07/2025	26.78	118,000	26.69	27.18	26.69	0	0	0
24/07/2025	26.78	187,500	27.08	27.66	26.49	0	20,500	-0.6
23/07/2025	26.88	205,900	26.49	27.18	26.39	0	0	0
22/07/2025	26.59	153,100	26.00	26.88	25.90	0	500	-0.0
21/07/2025	26.00	107,100	25.61	26.20	25.61	0	0	0
18/07/2025	25.42	58,400	25.51	25.61	25.22	500	20,000	-0.5
17/07/2025	25.42	89,600	25.42	25.61	25.32	0	40,000	-1.0
16/07/2025	25.42	56,200	25.32	25.51	25.12	0	12,200	-0.3
15/07/2025	25.32	35,100	25.42	25.42	24.93	0	0	0
14/07/2025	25.42	24,600	25.32	25.61	25.22	0	0	0
11/07/2025	25.32	33,100	25.51	25.61	25.22	0	0	0
10/07/2025	25.51	32,900	25.90	25.90	25.22	0	0	0
09/07/2025	25.42	22,600	25.90	25.90	25.22	0	0	0
08/07/2025	25.51	51,200	26.20	26.20	25.42	0	0	0
07/07/2025	25.81	24,100	25.71	26.98	25.61	0	500	0
04/07/2025	25.51	44,300	25.61	25.90	25.51	0	0	0
03/07/2025	25.42	94,700	24.93	26.39	24.73	0	0	0
02/07/2025	24.73	15,900	24.93	24.93	24.44	0	0	0
01/07/2025	24.73	10,700	25.02	25.02	24.73	0	0	0
30/06/2025	24.93	9,800	24.93	25.12	24.73	0	0	0
27/06/2025	24.83	18,500	24.93	24.93	24.54	0	0	0
26/06/2025	24.83	6,900	25.12	25.22	24.73	0	0	0
25/06/2025	24.83	25,900	25.22	25.22	24.83	0	0	0
24/06/2025	24.83	47,800	25.02	25.32	24.44	0	0	0
23/06/2025	25.02	9,400	25.02	25.12	24.73	0	0	0
20/06/2025	25.02	29,100	25.32	25.42	24.93	0	0	0
19/06/2025	25.12	4,700	25.22	25.81	24.73	0	0	0
18/06/2025	24.83	22,200	25.32	25.32	24.83	0	0	0
17/06/2025	25.02	6,100	25.71	25.81	24.83	0	0	0
16/06/2025	24.93	43,600	25.42	25.81	24.83	0	0	0
13/06/2025	25.42	7,900	26.39	26.39	25.32	0	0	0
12/06/2025	25.61	8,300	25.61	25.71	25.22	0	0	0
11/06/2025	25.81	12,000	25.12	26.88	25.12	0	0	0
10/06/2025	25.71	27,200	25.90	25.90	24.93	0	0	0
09/06/2025	26.10	30,000	27.37	27.37	24.63	0	0	0
06/06/2025	27.08	189,400	25.32	28.84	24.54	160,000	0	0
05/06/2025	25.02	3,100	25.42	25.42	24.93	0	0	0
04/06/2025	25.12	62,500	24.24	25.32	24.24	0	0	0
03/06/2025	24.73	54,100	24.73	24.73	24.54	0	0	0
02/06/2025	24.44	1,500	24.34	24.44	24.34	0	0	0
30/05/2025	24.54	14,100	24.24	24.63	24.24	0	0	0
29/05/2025	24.73	1,700	24.73	24.73	24.44	0	0	0
28/05/2025	24.93	17,800	24.14	25.32	24.14	0	0	0
27/05/2025	24.83	28,600	24.63	24.83	24.44	200	0	0
26/05/2025	24.54	13,500	24.44	24.54	24.24	0	0	0
23/05/2025	24.44	10,600	24.54	24.54	23.66	0	0	0
22/05/2025	24.54	13,400	24.54	24.63	24.34	0	0	0
21/05/2025	24.44	10,600	24.63	24.63	24.34	0	0	0
20/05/2025	24.63	13,800	24.83	24.83	24.44	0	0	0
19/05/2025	24.73	10,600	24.44	24.73	24.44	0	0	0
16/05/2025	24.54	18,600	24.54	24.63	24.44	0	0	0
15/05/2025	24.54	16,300	24.73	24.73	24.44	0	0	0
14/05/2025	24.73	30,000	24.05	24.83	24.05	0	0	0
13/05/2025	24.73	34,800	25.22	25.32	24.44	500	0	0
12/05/2025	24.73	47,400	24.54	24.93	24.44	1,000	0	0
09/05/2025	24.05	31,700	24.93	25.32	24.05	0	0	0
08/05/2025	24.44	31,300	25.32	25.32	24.44	0	0	0
07/05/2025	24.44	38,900	24.93	24.93	24.44	0	0	0
06/05/2025	24.93	27,300	23.75	25.02	23.75	0	0	0
05/05/2025	24.83	21,600	25.42	25.42	24.63	0	0	0
29/04/2025	24.83	24,400	24.83	24.83	24.44	0	0	0
28/04/2025	24.93	16,000	25.02	25.12	24.73	0	0	0
25/04/2025	25.42	6,500	25.02	25.42	24.93	0	0	0
24/04/2025	25.22	17,200	25.90	25.90	25.12	0	0	0
23/04/2025	25.32	14,300	25.51	25.51	25.02	0	0	0
22/04/2025	24.83	22,700	25.61	25.90	24.34	0	0	0
21/04/2025	25.61	18,900	28.64	28.64	25.32	0	0	0
18/04/2025	25.90	86,700	25.12	28.64	25.12	0	0	0
17/04/2025	25.12	63,000	25.12	25.12	24.44	0	0	0
16/04/2025	24.93	40,900	25.32	25.32	24.83	0	0	0
15/04/2025	25.22	56,200	25.32	25.42	24.34	0	0	0
14/04/2025	25.02	14,600	25.42	25.42	24.93	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 (2025-12-29)	0.20	0.83%	189,100	0	0	23.80 25 24.50
2 tháng (2025-11-28)	-1.20	-4.72%	494,400	0	0	23.70 25.70 24.50
3 tháng (2025-10-29)	-2	-7.63%	1,017,800	-4,100	-0.1	23.70 26.70 24.50
6 tháng (2025-07-31)	-3.07	-11.27%	3,820,100	-35,700	-0.9	23.70 27.27 24.50
12 tháng (2025-02-03)	-2.58	-9.65%	9,730,751	0	-4.3	21.80 27.76 24.50
24 tháng (2024-02-07)	2.69	12.53%	22,477,327	-1,300	-4.3	18.57 27.76 24.50
36 tháng (2023-02-13)	-0.73	-2.92%	23,335,986	900	-4.3	18.57 29.33 24.50
60 tháng (2021-02-22)	-7.99	-24.81%	25,706,966	-1,205,929	-58.7	18.57 35.11 24.50

CTCP Tư Xây dựng và Phát triển Năng Lượng VCP (vcp)

THỐNG KÊ GIAO DỊCH