Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	38.22	17,300	38.22	38.29	37.32	0	0	0
15/04/2026	38.29	6,600	38.44	38.44	37.92	0	0	0
14/04/2026	38.51	5,300	37.47	38.51	37.47	0	0	0
13/04/2026	38.14	3,700	37.69	38.22	37.39	0	0	0
10/04/2026	38.22	6,700	38.29	38.29	36.95	0	0	0
09/04/2026	38.44	4,600	38.22	38.44	38.07	0	0	0
08/04/2026	39.19	14,300	39.19	39.26	38.59	0	0	0
07/04/2026	38.74	4,000	37.99	38.81	37.99	0	0	0
06/04/2026	37.69	2,100	37.47	37.99	37.39	0	0	0
03/04/2026	38.14	2,900	38.22	38.22	37.32	0	0	0
02/04/2026	38.22	6,600	37.32	38.29	37.32	0	0	0
01/04/2026	38.44	3,000	37.32	38.74	37.32	0	0	0
31/03/2026	37.32	6,700	37.39	38.51	37.25	0	0	0
30/03/2026	38.36	2,100	39.93	39.93	37.32	0	0	0
27/03/2026	39.93	13,300	38.81	39.93	37.47	0	0	0
26/03/2026	38.96	24,300	37.02	41.05	37.02	0	300	0
25/03/2026	36.57	3,000	37.02	37.02	35.68	0	0	0
24/03/2026	35.83	7,700	35.90	36.20	35.60	0	0	0
23/03/2026	35.60	10,800	36.20	36.20	35.60	0	0	0
20/03/2026	37.10	8,500	36.27	37.10	34.71	1,000	1,000	-0
19/03/2026	37.17	12,900	36.80	37.17	36.13	0	0	0
18/03/2026	37.10	4,400	37.10	37.10	36.13	0	0	0
17/03/2026	36.57	20,400	37.32	37.32	35.75	1,000	0	0.0
16/03/2026	36.57	9,300	37.32	37.32	36.50	0	0	0
13/03/2026	36.87	10,600	36.57	37.32	36.13	0	0	0
12/03/2026	36.27	2,900	36.95	36.95	35.08	200	0	0.0
11/03/2026	36.95	28,400	35.90	36.95	35.45	0	0	0
10/03/2026	35.83	40,900	34.04	37.32	33.96	500	200	0.0
09/03/2026	33.51	52,600	37.32	37.32	33.07	500	200	0.0
06/03/2026	38.81	12,900	38.96	39.71	38.66	300	500	-0.0
05/03/2026	40.08	11,800	40.83	40.83	39.56	0	0	0
04/03/2026	39.56	30,200	39.34	42.17	38.81	100	0	0.0
03/03/2026	39.34	21,700	40.68	40.68	39.26	500	0	0.0
02/03/2026	40.45	27,400	41.28	41.28	40.31	0	0	0
27/02/2026	41.28	14,500	41.28	41.43	39.71	0	0	0
26/02/2026	41.05	13,300	42.25	42.25	40.31	100	200	-0.0
25/02/2026	42.17	21,100	42.40	42.54	41.80	200	0	0.0
24/02/2026	42.54	11,500	42.99	43.29	41.87	2,000	0	0.1
23/02/2026	42.77	17,200	43.66	43.66	41.05	200	0	0.0
13/02/2026	39.56	13,900	39.93	40.08	39.41	100	0	0.0
12/02/2026	39.41	7,500	39.78	39.86	39.34	0	0	0
11/02/2026	40.68	15,700	40.01	40.68	39.26	0	0	0
10/02/2026	39.56	17,300	40.16	41.72	39.56	0	0	0
09/02/2026	40.31	14,200	40.60	40.68	40.31	400	1,000	-0.0
06/02/2026	40.60	26,600	42.47	42.47	39.56	1,400	0	0.1
05/02/2026	42.17	25,700	43.59	43.66	41.28	1,400	0	0.1
04/02/2026	43.51	20,100	44.63	44.63	43.51	0	0	0
03/02/2026	44.63	28,400	43.74	45.98	43.66	100	0	0.0
02/02/2026	43.81	23,600	43.29	44.41	41.87	100	0	0.0
30/01/2026	43.29	19,700	43.29	43.66	42.32	0	0	0
29/01/2026	43.29	9,500	43.96	43.96	42.32	0	0	0
28/01/2026	43.89	30,400	43.22	45.90	43.07	0	0	0
27/01/2026	43.22	30,800	42.54	43.29	41.20	200	0	0.0
26/01/2026	42.77	21,200	44.04	44.19	42.62	300	0	0.0
23/01/2026	43.44	48,900	45.98	45.98	43.44	1,100	0	0.1
22/01/2026	45.46	52,500	48.29	48.37	45.38	400	0	0.0
21/01/2026	48.29	34,100	49.64	49.64	46.65	0	4,000	-0.3
20/01/2026	49.86	85,400	48.22	51.13	48.14	300	300	-0.0
19/01/2026	48.29	54,400	49.26	49.26	46.28	600	2,000	-0.1
16/01/2026	48.89	86,500	50.90	51.73	47.47	1,800	500	0.1
15/01/2026	50.90	102,600	52.25	54.49	49.26	200	2,800	-0.2
14/01/2026	52.25	152,600	48.52	53.74	47.40	1,100	300	0.0
13/01/2026	46.50	158,300	49.64	55.91	43.29	900	6,100	-0.3
12/01/2026	48.96	183,100	43.51	48.96	43.51	1,100	9,500	-0.5
09/01/2026	43.51	175,100	37.99	43.51	37.92	400	0	0.0
08/01/2026	37.47	6,400	38.07	38.07	37.25	200	0	0.0
07/01/2026	36.95	13,800	36.27	38.07	36.27	300	0	0.0
06/01/2026	36.50	3,700	36.57	36.57	35.90	0	0	0
05/01/2026	36.57	3,000	35.83	37.10	35.83	0	400	-0.0
31/12/2025	36.20	2,300	35.83	36.20	35.83	100	0	0.0
30/12/2025	35.45	1,500	35.08	35.53	35.08	100	0	0.0
29/12/2025	34.71	15,400	35.90	35.98	34.33	0	100	-0.0
26/12/2025	36.42	2,400	37.25	37.25	36.20	100	0	0.0
25/12/2025	37.25	2,500	37.99	37.99	37.17	0	0	0
24/12/2025	36.27	1,800	36.20	36.35	36.20	0	0	0
23/12/2025	36.57	4,300	36.20	36.57	35.68	0	0	0
22/12/2025	36.57	400	36.57	36.57	36.57	100	0	0.0
19/12/2025	36.50	2,500	36.72	36.72	36.42	0	0	0
18/12/2025	36.65	800	36.95	36.95	36.65	100	200	-0.0
17/12/2025	36.35	4,300	37.32	37.32	36.20	0	0	0
16/12/2025	37.32	4,300	36.57	37.32	36.57	300	0	0.0
15/12/2025	36.57	3,300	36.57	36.57	36.20	0	0	0
12/12/2025	36.20	4,100	36.80	36.80	36.20	0	0	0
11/12/2025	36.80	3,900	36.80	36.95	36.72	0	0	0
10/12/2025	36.95	7,900	36.95	36.95	36.57	0	0	0
09/12/2025	36.95	2,400	37.17	37.25	36.57	0	0	0
08/12/2025	37.17	5,100	37.17	37.32	36.72	100	0	0.0
05/12/2025	37.77	7,600	37.54	37.77	36.95	400	0	0.0
04/12/2025	37.54	2,400	37.84	37.99	37.54	100	0	0.0
03/12/2025	37.69	2,300	37.39	38.22	37.39	0	0	0
02/12/2025	37.39	1,600	37.32	37.39	37.32	0	0	0
01/12/2025	37.77	2,600	37.47	37.77	37.32	0	0	0
28/11/2025	37.62	3,300	37.77	37.77	37.32	100	0	0.0
27/11/2025	37.69	1,100	37.69	37.84	37.69	100	200	-0.0
26/11/2025	37.62	4,600	37.47	38.07	37.47	0	0	0
25/11/2025	37.39	5,400	37.69	37.69	37.32	300	0	0.0
24/11/2025	37.99	500	37.99	37.99	37.99	0	0	0
21/11/2025	38.07	3,600	37.99	38.07	37.99	0	1,000	-0.1
20/11/2025	37.92	1,100	37.69	38.07	37.69	100	0	0.0
19/11/2025	38.14	4,700	37.99	38.22	37.99	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 (2026-08-12)	-1.50	-3.87%	83,700	499	0	36.80 38.80 36.80
2 tháng (2026-07-13)	-1	-2.61%	253,500	1,708	0	36.80 40.80 36.80
3 tháng (2026-06-15)	-2.26	-5.71%	399,600	508	0	36.80 40.80 36.80
6 tháng (2026-03-16)	0.73	1.99%	930,800	3,308	0.0	35.60 40.80 36.80
12 tháng (2025-09-16)	-2.56	-6.42%	3,101,800	-792	-0.4	33.51 52.25 36.80
24 tháng (2024-09-23)	-6.36	-14.57%	9,932,575	22,724	4.9	31.87 57.64 36.80
36 tháng (2023-09-27)	23.34	167.15%	23,412,583	-138,918	-4.2	13.75 69.45 36.80
60 tháng (2021-10-07)	27.08	264.98%	25,051,154	-85,536	-3.5	8.89 69.45 36.80

CTCP Tư vấn Thiết kế Viettel (vtk)

THỐNG KÊ GIAO DỊCH