Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	36.68	2,500	36.88	36.88	36.68	0	0	0
04/03/2026	36.68	1,600	36.88	36.88	36.68	0	0	0
03/03/2026	37.47	400	36.49	37.47	36.49	0	0	0
02/03/2026	37.37	900	37.86	37.86	37.37	0	700	-0.0
27/02/2026	36.98	400	36.58	36.98	36.58	0	0	0
26/02/2026	37.76	2,100	36.58	38.35	36.58	0	0	0
25/02/2026	37.86	100	37.86	37.86	37.86	0	0	0
24/02/2026	38.16	1,700	37.37	38.26	36.68	0	0	0
23/02/2026	38.85	100	38.85	38.85	38.85	0	0	0
13/02/2026	38.26	9,700	40.12	40.12	38.26	0	0	0
12/02/2026	36.88	100	36.88	36.88	36.88	0	0	0
11/02/2026	39.73	200	40.81	40.81	39.73	0	0	0
10/02/2026	39.83	1,300	40.03	40.03	38.45	0	0	0
09/02/2026	38.45	100	38.45	38.45	38.45	0	0	0
06/02/2026	38.94	2,000	41.30	41.30	38.85	0	0	0
05/02/2026	40.03	2,100	39.04	40.22	38.85	0	0	0
04/02/2026	39.24	11,700	41.30	41.30	38.75	0	700	-0.0
03/02/2026	41.01	5,600	38.85	41.01	38.85	0	0	0
02/02/2026	39.24	3,300	39.34	39.34	39.24	0	0	0
30/01/2026	39.04	2,100	39.04	42.88	39.04	0	0	0
29/01/2026	39.04	20,200	39.34	39.34	39.04	0	0	0
28/01/2026	38.85	700	38.94	38.94	38.85	0	0	0
27/01/2026	38.75	35,000	38.75	38.75	38.75	0	0	0
26/01/2026	38.35	35,000	38.65	38.65	38.35	0	0	0
23/01/2026	38.26	5,100	35.01	38.35	35.01	0	0	0
22/01/2026	37.37	200	37.37	37.37	37.37	0	0	0
21/01/2026	38.35	100	38.35	38.35	38.35	0	0	0
20/01/2026	39.24	1,800	39.83	39.83	37.86	0	0	0
19/01/2026	37.17	100	37.17	37.17	37.17	0	0	0
16/01/2026	36.39	3,000	37.37	37.37	36.39	0	0	0
15/01/2026	36.88	8,400	36.88	36.88	36.68	0	0	0
14/01/2026	35.90	4,100	35.90	35.90	35.90	0	0	0
13/01/2026	35.80	6,600	35.40	35.80	35.40	0	0	0
12/01/2026	35.40	2,300	35.40	35.40	35.40	0	0	0
09/01/2026	35.40	9,300	35.40	35.60	35.40	0	0	0
08/01/2026	35.01	3,300	34.91	35.01	34.91	0	0	0
07/01/2026	35.01	3,900	35.40	35.40	35.01	0	0	0
06/01/2026	35.40	5,100	35.40	35.50	35.40	0	0	0
05/01/2026	35.31	5,200	35.11	35.31	35.11	0	0	0
31/12/2025	34.91	100	34.91	34.91	34.91	0	0	0
30/12/2025	34.91	6,100	35.31	35.50	34.91	0	0	0
29/12/2025	35.40	1,200	35.31	35.40	35.01	0	0	0
26/12/2025	35.40	3,600	35.40	35.40	35.40	0	0	0
25/12/2025	35.40	1,600	35.80	35.80	35.40	0	0	0
24/12/2025	35.40	100	35.40	35.40	35.40	0	0	0
23/12/2025	35.40	9,400	35.31	35.40	35.31	0	0	0
22/12/2025	35.21	1,000	35.11	35.21	35.11	0	0	0
19/12/2025	34.72	3,000	34.72	34.72	34.72	0	0	0
18/12/2025	34.62	3,700	34.91	35.01	34.62	0	0	0
17/12/2025	34.91	15,200	34.22	35.01	34.22	0	0	0
16/12/2025	34.22	1,000	34.22	34.22	34.22	0	0	0
15/12/2025	34.22	0	34.22	34.22	34.22	0	0	0
12/12/2025	34.22	2,600	34.22	34.42	33.83	0	0	0
11/12/2025	33.73	800	33.93	33.93	33.73	0	0	0
10/12/2025	33.93	400	34.42	34.42	33.93	0	0	0
09/12/2025	34.42	0	34.42	34.42	34.42	0	0	0
08/12/2025	34.42	1,200	33.73	34.42	33.73	0	0	0
05/12/2025	34.22	0	34.22	34.22	34.22	0	0	0
04/12/2025	34.22	1,000	34.22	34.22	34.22	0	0	0
03/12/2025	34.42	2,200	33.73	34.42	33.73	0	0	0
02/12/2025	34.42	0	34.42	34.42	34.42	0	0	0
01/12/2025	34.42	0	34.42	34.42	34.42	0	0	0
28/11/2025	34.42	1,100	34.42	34.42	34.42	0	0	0
27/11/2025	34.42	0	34.42	34.42	34.42	0	0	0
26/11/2025	34.42	200	34.42	34.42	34.42	0	0	0
25/11/2025	34.42	0	34.42	34.42	34.42	0	0	0
24/11/2025	34.42	100	34.42	34.42	34.42	0	0	0
21/11/2025	34.42	0	34.42	34.42	34.42	0	0	0
20/11/2025	34.42	2,100	34.52	34.52	34.42	0	0	0
19/11/2025	34.52	1,000	34.42	34.52	34.42	0	0	0
18/11/2025	34.42	100	34.42	34.42	34.42	0	0	0
17/11/2025	34.42	300	34.42	34.42	34.42	0	0	0
14/11/2025	34.52	600	34.52	34.52	34.52	0	0	0
13/11/2025	34.52	0	34.52	34.52	34.52	0	0	0
12/11/2025	34.52	1,100	34.72	35.40	34.52	0	0	0
11/11/2025	34.62	100	34.62	34.62	34.62	0	0	0
10/11/2025	34.62	2,700	34.42	34.62	34.42	0	0	0
07/11/2025	34.42	2,100	34.52	34.52	34.42	0	0	0
06/11/2025	34.91	800	34.91	34.91	34.91	0	0	0
05/11/2025	34.62	1,600	34.72	34.81	34.62	0	0	0
04/11/2025	34.72	2,400	34.52	34.81	34.42	0	0	0
03/11/2025	34.42	0	34.42	34.42	34.42	0	0	0
31/10/2025	34.42	8,200	34.62	34.62	34.42	0	0	0
30/10/2025	34.62	700	34.42	34.62	34.42	0	0	0
29/10/2025	34.42	1,900	34.52	34.52	34.42	0	0	0
28/10/2025	34.42	1,100	34.52	34.52	34.42	0	0	0
27/10/2025	34.42	3,400	34.42	34.42	34.42	0	0	0
24/10/2025	34.91	2,300	34.81	34.91	34.81	0	0	0
23/10/2025	33.44	1,100	33.44	33.44	33.44	0	0	0
22/10/2025	34.91	100	34.91	34.91	34.91	0	0	0
21/10/2025	33.44	10,500	33.24	33.44	33.24	0	0	0
20/10/2025	33.24	5,900	34.42	34.42	33.04	0	0	0
17/10/2025	34.42	10,200	34.52	34.52	33.93	0	0	0
16/10/2025	34.52	11,400	32.45	34.52	32.45	0	0	0
15/10/2025	32.45	13,600	31.86	32.45	31.86	0	3,000	-0.1
14/10/2025	31.86	5,300	30.98	31.96	30.49	0	0	0
13/10/2025	30.98	300	30.98	30.98	30.98	0	0	0
10/10/2025	30.98	2,700	31.08	31.08	30.98	0	0	0
09/10/2025	30.98	500	30.98	30.98	30.98	0	0	0
08/10/2025	30.49	4,700	31.08	31.08	30.29	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 (2026-06-29)	3	8.36%	135,300	0	0	35.50 38.90 38.90
2 tháng (2026-06-01)	3.80	10.83%	242,500	0	0	34.60 38.90 38.90
3 tháng (2026-05-04)	3	8.37%	291,700	0	0	32.60 38.90 38.90
6 tháng (2026-01-30)	-0.14	-0.36%	426,100	-1,400	-0.1	32.60 41.01 38.90
12 tháng (2025-08-04)	8.31	27.16%	938,800	-11,400	-0.4	28.95 41.01 38.90
24 tháng (2024-08-08)	20.31	109.29%	2,425,689	51,201	2.1	18.59 41.01 38.90
36 tháng (2023-08-14)	18.07	86.77%	3,272,366	46,201	1.5	16.04 41.01 38.90
60 tháng (2021-08-24)	24.75	174.84%	4,029,752	-20,649	-0.9	13.68 41.01 38.90

CTCP Tập đoàn Vinacontrol (vnc)

THỐNG KÊ GIAO DỊCH