Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2025	5.49	29,500	5.58	5.68	5.49	0	0	0
23/07/2025	5.49	38,000	5.88	5.98	5.49	0	0	0
22/07/2025	5.88	91,900	5.49	6.07	5.49	0	0	0
21/07/2025	5.39	77,700	5.39	5.58	5.29	0	0	0
18/07/2025	5.39	53,300	5.39	5.68	5.29	0	0	0
17/07/2025	5.39	30,600	5.39	5.39	5.29	0	0	0
16/07/2025	5.29	5,300	5.39	5.39	5.29	0	0	0
15/07/2025	5.39	12,300	5.29	5.39	5.29	0	0	0
14/07/2025	5.29	6,200	5.29	5.29	5.29	0	0	0
11/07/2025	5.39	21,200	5.39	5.49	5.29	0	0	0
10/07/2025	5.39	6,100	5.29	5.39	5.29	0	0	0
09/07/2025	5.49	37,300	5.19	5.68	5.19	0	0	0
08/07/2025	5.19	19,700	5.19	5.19	5.09	0	0	0
07/07/2025	5.19	8,800	5.29	5.29	5.19	0	0	0
04/07/2025	5.19	8,400	5.00	5.19	5.00	0	0	0
03/07/2025	5.00	30,700	5.19	5.29	5.00	0	0	0
02/07/2025	5.29	13,400	5.29	5.29	5.19	0	0	0
01/07/2025	5.19	14,000	5.19	5.29	5.19	0	0	0
30/06/2025	5.19	10,900	5.19	5.19	5.19	0	0	0
27/06/2025	5.19	29,900	5.29	5.29	5.19	0	0	0
26/06/2025	5.29	11,900	5.39	5.39	5.29	0	0	0
25/06/2025	5.29	9,700	5.19	5.39	5.19	0	0	0
24/06/2025	5.29	18,000	5.19	5.39	5.19	0	0	0
23/06/2025	5.29	15,500	5.29	5.29	5.19	0	0	0
20/06/2025	5.19	42,200	5.29	5.29	5.19	0	0	0
19/06/2025	5.29	24,300	5.39	5.39	5.29	0	0	0
18/06/2025	5.29	45,100	5.39	5.39	5.29	0	0	0
17/06/2025	5.39	21,600	5.29	5.58	5.29	0	0	0
16/06/2025	5.49	25,500	5.39	5.49	5.29	0	0	0
13/06/2025	5.58	41,300	5.58	5.58	5.39	0	0	0
12/06/2025	5.58	48,800	5.68	5.68	5.58	0	0	0
11/06/2025	5.68	28,400	5.68	5.68	5.58	0	0	0
10/06/2025	5.68	14,700	5.78	5.78	5.58	0	0	0
09/06/2025	5.68	24,500	5.68	5.68	5.58	0	0	0
06/06/2025	5.58	30,700	5.68	5.68	5.58	0	0	0
05/06/2025	5.88	134,100	5.68	6.07	5.58	0	0	0
04/06/2025	5.68	93,800	5.78	5.98	5.58	0	0	0
03/06/2025	5.68	57,700	5.78	5.78	5.58	0	0	0
02/06/2025	5.78	83,700	6.07	6.07	5.78	0	0	0
30/05/2025	5.78	129,300	6.37	6.37	5.78	0	0	0
29/05/2025	5.98	66,000	6.47	6.66	5.78	0	0	0
28/05/2025	5.88	77,700	5.88	6.27	5.78	0	0	0
27/05/2025	5.98	152,100	6.17	6.17	5.88	0	0	0
26/05/2025	6.17	34,800	6.07	6.66	5.88	0	0	0
23/05/2025	5.68	80,000	6.07	6.07	5.58	0	0	0
22/05/2025	6.07	46,100	6.86	6.86	6.07	0	0	0
21/05/2025	6.86	212,000	6.76	6.86	6.76	0	6,500	-0.0
20/05/2025	6.07	104,900	5.49	6.07	5.39	0	0	0
19/05/2025	5.29	63,100	5.49	5.58	5.19	0	0	0
16/05/2025	5.49	44,800	5.68	5.78	5.49	0	0	0
15/05/2025	5.68	43,100	5.78	5.88	5.58	0	0	0
14/05/2025	5.78	43,900	5.88	5.98	5.58	0	0	0
13/05/2025	5.88	37,100	5.88	6.17	5.68	0	0	0
12/05/2025	5.78	92,900	5.78	6.07	5.68	0	0	0
09/05/2025	5.98	25,100	6.37	6.37	5.68	0	0	0
08/05/2025	6.07	43,800	6.07	6.07	5.88	0	0	0
07/05/2025	5.88	8,300	5.78	5.98	5.68	0	0	0
06/05/2025	5.78	47,400	5.88	6.27	5.68	0	0	0
05/05/2025	6.17	48,400	6.76	6.96	5.68	0	0	0
02/05/2025	3.92	11,500	4.02	4.02	3.92	0	0	0
01/05/2025	3.82	14,300	3.72	3.82	3.62	0	0	0
30/04/2025	3.13	0	3.13	3.13	3.13	0	0	0
29/04/2025	6.37	85,410	6.76	6.76	5.88	0	0	0
28/04/2025	6.56	177,876	6.27	6.76	5.98	0	0	0
25/04/2025	5.88	259,502	5.49	5.88	5.49	0	0	0
24/04/2025	5.68	226,821	5.00	5.68	4.70	0	0	0
23/04/2025	5.00	95,930	4.70	5.00	4.60	0	0	0
22/04/2025	4.60	55,204	4.70	4.70	4.21	0	0	0
21/04/2025	4.80	62,500	5.00	5.00	4.60	0	0	0
18/04/2025	5.00	51,300	5.09	5.09	4.90	0	0	0
17/04/2025	4.90	32,300	4.80	4.90	4.60	0	0	0
16/04/2025	4.70	42,921	5.00	5.00	4.60	0	0	0
15/04/2025	4.90	46,808	5.09	5.19	4.80	0	0	0
14/04/2025	5.19	35,435	5.39	5.39	4.90	0	0	0
11/04/2025	5.00	114,148	5.58	5.68	4.70	0	0	0
10/04/2025	5.00	5,735	5.00	5.00	5.00	0	0	0
09/04/2025	4.60	37,217	4.02	4.70	4.02	0	0	0
08/04/2025	4.51	98,423	5.49	5.49	4.51	0	0	0
07/04/2025	5.19	8,400	5.00	5.19	5.00	0	0	0
04/04/2025	5.49	96,506	4.51	5.68	4.51	0	0	0
03/04/2025	5.00	180,816	5.39	5.68	5.00	0	0	0
02/04/2025	5.78	143,629	6.37	6.47	5.58	0	0	0
01/04/2025	6.27	188,006	5.58	6.27	5.58	0	0	0
31/03/2025	5.58	191,357	5.00	5.58	5.00	0	0	0
28/03/2025	5.00	48,501	4.80	5.00	4.80	0	0	0
27/03/2025	4.90	45,075	5.09	5.19	4.90	0	0	0
26/03/2025	5.19	41,034	5.19	5.29	5.09	0	0	0
25/03/2025	5.19	107,205	5.58	5.58	4.90	0	0	0
24/03/2025	5.39	67,785	5.09	5.68	5.09	0	0	0
21/03/2025	5.09	229,491	5.39	5.88	4.80	0	0	0
20/03/2025	5.49	130,510	6.17	6.17	5.49	0	0	0
19/03/2025	5.98	577,673	7.15	7.25	5.49	0	125,600	-0.7
18/03/2025	6.37	335,097	6.37	6.37	6.37	0	0	0
17/03/2025	3.13	0	3.13	3.13	3.13	0	0	0
14/03/2025	5.09	162,137	4.51	5.09	4.51	0	0	0
13/03/2025	4.51	4,800	4.51	4.51	4.51	0	0	0
12/03/2025	4.51	50,600	4.51	4.51	4.51	0	0	0
11/03/2025	4.51	15,100	4.51	4.60	4.51	0	0	0
10/03/2025	4.60	6,600	4.51	4.60	4.51	0	0	0
07/03/2025	4.51	18,525	4.41	4.70	4.41	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.30	-9.09%	30,800	0	0	3 4.40 3
2 tháng (2026-07-20)	-0.60	-16.67%	51,600	0	0	3 4.40 3
3 tháng (2026-06-19)	-1	-25%	111,600	0	0	3 4.40 3
6 tháng (2026-03-23)	-1.10	-26.83%	294,500	0	0	3 4.50 3
12 tháng (2025-09-22)	-1.41	-31.94%	994,000	0	0	3 5.10 3
24 tháng (2024-09-27)	-0.92	-23.39%	11,302,827	-132,100	-0.8	3 6.86 3
36 tháng (2023-10-03)	-0.92	-23.39%	18,441,602	-132,100	-0.8	2.67 6.86 3
60 tháng (2021-10-13)	-2.95	-49.57%	32,171,956	9,000	0.5	2.24 9.32 3

CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

THỐNG KÊ GIAO DỊCH