Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	33.50	45,400	32.20	34	32.10	23,500	0	0
17/03/2026	32	41,300	31.50	32.20	31	0	0	0
16/03/2026	31.30	7,800	31.60	31.60	30.80	0	0	0
13/03/2026	31.60	0	31.60	31.60	31.60	0	0	0
12/03/2026	31.50	5,400	32	32	31	0	0	0
11/03/2026	32.50	12,700	32	32.50	31.50	0	0	0
10/03/2026	32.20	15,800	31	32.20	30.90	0	0	0
09/03/2026	31	7,300	31.80	31.80	31	0	0	0
06/03/2026	31.50	14,200	31	32	31	0	0	0
05/03/2026	31.70	14,100	32	32.30	31.30	0	0	0
04/03/2026	31.20	11,600	31.50	31.70	30.80	0	0	0
03/03/2026	32	19,700	31	32	30.50	0	0	0
02/03/2026	31	8,300	31	31.20	30.90	0	0	0
27/02/2026	31.20	6,900	31	32	31	0	10,800	-0.3
26/02/2026	32	16,500	31.10	32	31	0	15,000	-0.5
25/02/2026	31	26,700	32	32.50	30.50	0	0	0
24/02/2026	32.50	11,400	32.50	33	32.50	0	0	0
23/02/2026	32.50	12,400	32.20	32.80	32.20	0	0	0
13/02/2026	32.50	8,100	32.50	32.50	32	0	0	0
12/02/2026	32.40	7,200	32.40	32.80	32.40	0	0	0
11/02/2026	32.70	9,700	32	32.70	32	0	0	0
10/02/2026	32	8,200	32.10	32.30	32	0	0	0
09/02/2026	32	12,700	32.50	32.50	32	0	0	0
06/02/2026	32.30	9,400	32.40	33	32	0	0	0
05/02/2026	32	9,300	32	33	32	0	0	0
04/02/2026	32.50	8,400	32.20	32.50	32	0	0	0
03/02/2026	33	6,200	32	33	32	0	0	0
02/02/2026	32	10,000	32.90	32.90	32	0	0	0
30/01/2026	32	15,000	33.80	33.80	32	0	0	0
29/01/2026	33.50	10,700	34.40	34.60	33.50	0	0	0
28/01/2026	34.30	9,800	34.10	35	34	0	0	0
27/01/2026	33.80	19,900	35.50	35.50	33.80	0	0	0
26/01/2026	36	11,900	35	36	34.80	0	0	0
23/01/2026	34.70	12,500	36	37	34.70	0	0	0
22/01/2026	35.80	13,500	36.40	37.30	35	0	0	0
21/01/2026	36.50	14,600	36.70	37.50	36	0	0	0
20/01/2026	37	7,400	36.50	37.30	36.50	0	0	0
19/01/2026	36.70	14,000	38	38	36	0	0	0
16/01/2026	38	9,500	38	38.30	37.50	0	0	0
15/01/2026	37.80	15,100	38.90	39	37.60	0	0	0
14/01/2026	39	10,200	39	40	38.30	0	0	0
13/01/2026	39.50	16,300	38.80	39.60	38.30	0	0	0
12/01/2026	38.70	10,200	38	39.20	38	0	0	0
09/01/2026	38.50	9,200	38	38.80	37.70	0	0	0
08/01/2026	38	11,900	38.10	39	38	0	0	0
07/01/2026	38.90	11,800	38.90	39.50	38.40	0	0	0
06/01/2026	39	14,300	38.30	39	38	0	0	0
05/01/2026	38.10	8,700	38.20	38.50	38	0	0	0
31/12/2025	38.50	10,400	38.50	38.50	38.30	0	0	0
30/12/2025	38.50	24,500	38.60	38.60	38.30	0	0	0
29/12/2025	38.60	18,300	38.60	39	38	0	0	0
26/12/2025	38.50	17,100	38.50	39	38.30	0	0	0
25/12/2025	38.80	117,500	38.50	41	38.50	26,800	0	1.1
24/12/2025	38.80	25,400	39	39.50	38.40	0	0	0
23/12/2025	38.90	26,800	38.50	39	38.20	0	0	0
22/12/2025	38.30	18,000	38.60	38.80	38.10	0	0	0
19/12/2025	38.60	28,800	38.50	39	38	0	0	0
18/12/2025	39	18,600	38.40	39.20	38.20	0	0	0
17/12/2025	38	16,500	38.40	39	38	0	0	0
16/12/2025	38.70	23,500	38.60	38.70	37.80	0	0	0
15/12/2025	38.50	20,600	38.60	39.30	38.20	0	0	0
12/12/2025	39.90	30,100	38.30	40.10	38.30	0	0	0
11/12/2025	39.50	19,200	38	39.50	37.50	0	0	0
10/12/2025	37.50	19,400	37	38	36.50	0	0	0
09/12/2025	37.30	24,600	36.50	37.60	36.30	0	0	0
08/12/2025	36.50	21,400	34.50	37.20	34	0	0	0
05/12/2025	36	20,000	34.10	37	33.70	0	0	0
04/12/2025	34.70	5,000	32.50	34.70	32.50	0	0	0
03/12/2025	32	18,500	31.60	33.50	31.60	0	0	0
02/12/2025	31.70	19,100	30	32.10	29.50	0	0	0
01/12/2025	30	200	30	30	30	0	0	0
28/11/2025	30	1,500	30	30	30	0	0	0
27/11/2025	32.40	8,900	32	32.40	31.10	0	0	0
26/11/2025	32.50	22,200	32	32.50	32	0	0	0
25/11/2025	32.40	19,100	32.40	32.90	32	0	0	0
24/11/2025	32.20	23,900	31	33.30	29	0	0	0
21/11/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/11/2025	30.10	17,100	26.20	30.10	26.20	0	0	0
20/11/2025	27.00	8,600	25.10	27.00	23.43	0	0	0
19/11/2025	25.17	18,700	21.68	25.17	21.68	0	0	0
18/11/2025	22.82	14,700	21.30	22.82	21.30	0	0	0
17/11/2025	20.92	37,200	21.68	22.82	20.92	0	0	0
14/11/2025	21.68	20,600	22.21	22.36	20.92	0	0	0
13/11/2025	22.06	23,600	22.06	22.44	21.90	0	0	0
12/11/2025	21.90	25,700	21.60	22.21	21.30	0	0	0
11/11/2025	21.60	17,800	21.52	22.36	20.92	0	0	0
10/11/2025	21.68	20,800	21.75	22.06	21.45	0	0	0
07/11/2025	21.75	19,400	22.28	22.51	21.07	0	0	0
06/11/2025	22.06	20,700	22.44	22.82	21.90	0	0	0
05/11/2025	22.51	36,200	22.82	23.20	22.06	0	0	0
04/11/2025	23.58	19,300	22.82	23.96	22.82	0	0	0
03/11/2025	23.58	18,200	23.58	24.11	23.58	0	0	0
31/10/2025	23.81	35,100	24.49	24.57	23.58	0	0	0
30/10/2025	23.58	18,000	23.20	24.11	23.20	0	0	0
29/10/2025	23.58	23,800	23.20	24.26	23.12	0	0	0
28/10/2025	22.89	21,100	23.58	23.73	22.59	0	0	0
27/10/2025	22.82	20,600	22.51	23.20	22.06	0	0	0
24/10/2025	22.59	28,500	22.82	23.05	22.06	0	0	0
23/10/2025	23.05	22,500	23.27	23.43	22.82	0	0	0
22/10/2025	23.12	29,200	22.82	23.88	22.82	0	0	0
21/10/2025	22.97	25,400	22.44	23.88	22.44	0	0	0
20/10/2025	22.82	17,000	22.44	23.05	22.36	0	0	0

Page:
1
2
3
4

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.20	-3.69%	190,800	-25,800	-0.8	31 32.50 32
2 tháng (2026-01-16)	-6.70	-17.63%	418,800	-25,800	-0.8	31 38 32
3 tháng (2025-12-17)	-6.70	-17.63%	848,400	1,000	0.3	31 39.50 32
6 tháng (2025-09-18)	8.71	38.56%	2,602,000	-12,900	-0.0	20.92 39.90 32
12 tháng (2025-03-24)	21.11	207.12%	9,027,400	1,000	-0.2	8.59 39.90 32
24 tháng (2024-10-08)	18.75	149.42%	20,540,218	1,000	-0.2	8.59 39.90 32
36 tháng (2024-10-08)	18.75	149.42%	20,540,218	1,000	-0.2	8.59 39.90 32
60 tháng (2024-10-08)	18.75	149.42%	20,540,218	1,000	-0.2	8.59 39.90 32

Công ty cổ phần Nhựa sinh thái Việt Nam (eco)

THỐNG KÊ GIAO DỊCH