Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/07/2010	48.32	2,000	45.06	48.32	48.32	0	0	0
23/07/2010	45.06	2,600	44.40	47.40	45.06	0	0	0
22/07/2010	44.40	300	44.23	44.40	44.40	0	0	0
21/07/2010	44.23	1,000	47.07	47.07	44.23	0	0	0
20/07/2010	47.07	4,200	44.65	47.07	47.07	0	0	0
19/07/2010	44.65	300	47.40	47.40	43.81	0	0	0
16/07/2010	47.40	9,000	46.15	47.40	43.89	0	0	0
15/07/2010	46.15	6,300	49.57	49.57	46.15	0	0	0
14/07/2010	49.57	5,000	48.40	49.57	49.57	0	0	0
13/07/2010	48.40	11,800	48.32	50.82	48.40	0	0	0
12/07/2010	48.32	12,700	46.48	48.32	48.32	0	0	0
09/07/2010	46.48	18,600	49.90	49.90	46.48	0	0	0
08/07/2010	49.90	13,800	49.15	49.90	49.90	0	0	0
07/07/2010	49.15	9,900	48.82	49.15	49.15	0	0	0
06/07/2010	48.82	100	47.57	48.82	48.82	0	0	0
05/07/2010	47.57	5,200	47.98	52.57	47.57	0	0	0
02/07/2010	47.98	6,000	50.40	50.82	47.98	0	0	0
01/07/2010	50.40	1,000	51.66	51.66	47.32	0	0	0
30/06/2010	51.66	14,400	51.74	55.33	48.23	0	0	0
29/06/2010	51.74	2,300	51.74	55.33	48.40	0	0	0
28/06/2010	51.74	2,000	49.15	51.74	51.74	0	0	0
25/06/2010	49.15	4,600	51.82	52.57	47.73	0	0	0
24/06/2010	51.82	3,800	52.16	52.41	48.65	0	0	0
23/06/2010	52.16	6,400	54.66	54.66	50.07	0	0	0
22/06/2010	54.66	9,500	53.41	56.24	50.65	0	0	0
21/06/2010	53.41	15,800	55.91	56.66	53.41	0	0	0
18/06/2010	55.91	30,500	53.99	56.75	52.99	0	0	0
17/06/2010	53.99	48,300	50.82	53.99	51.74	0	0	0
16/06/2010	50.82	25,000	48.40	50.82	48.40	0	0	0
15/06/2010	48.40	21,500	48.40	49.74	45.90	0	0	0
14/06/2010	48.40	5,600	47.90	49.99	47.90	0	0	0
11/06/2010	47.90	38,400	48.32	49.24	47.82	0	0	0
10/06/2010	48.32	12,900	45.48	49.07	46.73	0	0	0
09/06/2010	45.48	36,000	45.81	47.57	44.31	0	0	0
08/06/2010	45.81	7,100	46.23	46.23	43.81	0	0	0
07/06/2010	46.23	16,600	47.40	49.24	43.81	0	0	0
04/06/2010	47.40	17,800	45.06	47.40	43.39	0	0	0
03/06/2010	45.06	37,900	42.89	45.81	43.39	0	0	0
02/06/2010	42.89	9,000	43.56	44.98	41.72	0	0	0
01/06/2010	43.56	11,600	43.98	43.98	41.64	0	0	0
31/05/2010	43.98	8,400	45.73	45.73	43.06	0	0	0
28/05/2010	45.73	33,100	42.23	45.73	42.81	0	0	0
27/05/2010	42.23	27,500	41.56	44.65	40.06	0	0	0
26/05/2010	41.56	26,600	36.72	42.48	39.14	0	0	0
25/05/2010	36.72	20,500	37.97	40.39	35.47	0	0	0
24/05/2010	37.97	28,500	39.22	39.22	37.72	0	0	0
21/05/2010	39.22	1,700	44.65	44.65	39.22	0	0	0
20/05/2010	44.65	35,600	41.14	45.90	40.31	0	0	0
19/05/2010	41.14	14,800	43.39	46.73	41.14	0	0	0
18/05/2010	43.39	13,400	45.06	46.31	43.39	0	0	0
17/05/2010	45.06	3,600	47.23	47.57	43.06	0	0	0
14/05/2010	47.23	8,100	44.23	47.23	41.81	0	0	0
13/05/2010	44.23	45,200	46.82	49.24	43.73	0	0	0
12/05/2010	46.82	66,900	49.90	51.74	46.82	0	0	0
11/05/2010	49.90	18,300	50.07	52.41	47.82	0	0	0
10/05/2010	50.07	32,800	50.99	51.24	48.57	0	0	0
07/05/2010	50.99	41,400	54.33	54.66	50.57	0	0	0
06/05/2010	54.33	95,600	50.82	54.33	53.49	0	0	0
05/05/2010	50.82	22,300	47.57	50.82	50.82	0	0	0
04/05/2010	47.57	8,900	44.48	47.57	47.57	0	0	0
29/04/2010	44.48	17,200	44.65	44.65	44.23	0	0	0
28/04/2010	44.65	103,500	43.81	46.90	40.89	0	0	0
27/04/2010	43.81	7,900	46.98	46.98	43.81	0	0	0
26/04/2010	46.98	7,100	48.07	48.07	46.98	0	0	0
22/04/2010	48.07	34,300	50.07	51.24	48.07	0	0	0
21/04/2010	50.07	16,500	50.07	50.07	33.38	0	0	0
30/11/-0001	5.67	3,324	5.51	5.67	5.51	0	0	0

Page:
<<
38
39
40

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.20	3.39%	74,200	0	0	5.90 6.40 6.10
2 tháng (2026-01-12)	-0.50	-7.58%	227,400	0	0	5.80 6.80 6.10
3 tháng (2025-12-15)	-0.70	-10.29%	266,600	0	0	5.80 6.80 6.10
6 tháng (2025-09-15)	-0.60	-8.96%	360,800	0	0	5.80 7.20 6.10
12 tháng (2025-03-18)	-0.60	-8.96%	1,481,400	0	0	5.80 7.20 6.10
24 tháng (2024-03-25)	-1.40	-18.67%	4,568,158	0	0	5.70 8.60 6.10
36 tháng (2023-03-29)	3	96.77%	8,835,597	-400	-0.0	3.10 8.60 6.10
60 tháng (2021-04-08)	-0.50	-7.58%	29,441,760	600	-0.1	3 19.60 6.10

CTCP Vinaconex 21 (v21)

THỐNG KÊ GIAO DỊCH