Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	7.50	200	7.50	7.50	7.50	0	0	0
26/01/2026	7.40	1,400	7.50	7.50	7.40	0	0	0
23/01/2026	7.50	800	7.50	7.50	7.50	0	0	0
22/01/2026	7.60	200	7.60	7.60	7.60	0	0	0
21/01/2026	7.50	500	7.60	7.60	7.50	0	0	0
20/01/2026	7.60	10,500	7.50	7.60	7.50	0	0	0
19/01/2026	7.50	20,400	7.50	7.60	7.50	0	0	0
16/01/2026	7.50	10,700	7.50	7.50	7.50	0	0	0
15/01/2026	7.50	100	7.50	7.50	7.50	0	0	0
14/01/2026	7.40	1,300	7.50	7.50	7.40	0	0	0
13/01/2026	7.40	4,600	7.50	7.50	7.40	0	0	0
12/01/2026	7.50	1,100	7.40	7.50	7.40	0	0	0
09/01/2026	7.40	4,800	7.40	7.40	7.40	0	0	0
08/01/2026	7.40	2,500	7.50	7.50	7.40	0	0	0
07/01/2026	7.50	0	7.50	7.50	7.50	0	0	0
06/01/2026	7.50	5,500	7.50	7.50	7.40	0	0	0
05/01/2026	7.40	7,400	7.50	7.50	7.40	0	0	0
31/12/2025	7.40	7,700	7.40	7.40	7.40	0	0	0
30/12/2025	7.50	200	7.50	7.50	7.50	0	0	0
29/12/2025	7.50	3,000	7.50	7.50	7.50	0	0	0
26/12/2025	7.40	300	7.40	7.40	7.40	0	0	0
25/12/2025	7.50	1,100	7.50	7.50	7.50	0	0	0
24/12/2025	7.50	0	7.50	7.50	7.50	0	0	0
23/12/2025	7.50	2,100	7.50	7.50	7.50	0	0	0
22/12/2025	7.50	0	7.50	7.50	7.50	0	0	0
19/12/2025	7.50	8,200	7.50	7.50	7.50	0	0	0
18/12/2025	7.50	5,200	7.50	7.50	7.50	0	0	0
17/12/2025	7.50	0	7.50	7.50	7.50	0	0	0
16/12/2025	7.50	0	7.50	7.50	7.50	0	0	0
15/12/2025	7.50	3,000	7.50	7.50	7.50	0	0	0
12/12/2025	7.40	1,800	7.60	7.60	7.40	0	0	0
11/12/2025	7.60	100	7.60	7.60	7.60	0	0	0
10/12/2025	7.60	100	7.60	7.60	7.60	0	0	0
09/12/2025	7.50	5,000	7.50	7.50	7.50	0	0	0
08/12/2025	7.60	700	7.50	7.60	7.50	0	0	0
05/12/2025	7.50	2,000	7.50	7.50	7.50	0	0	0
04/12/2025	7.50	6,100	7.50	7.50	7.50	0	0	0
03/12/2025	7.50	8,100	7.50	7.50	7.50	0	0	0
02/12/2025	7.50	1,200	7.50	7.50	7.50	0	0	0
01/12/2025	7.50	2,800	7.50	7.50	7.50	0	0	0
28/11/2025	7.50	100	7.50	7.50	7.50	0	0	0
27/11/2025	7.50	9,000	7.50	7.50	7.50	0	0	0
26/11/2025	7.50	5,000	7.50	7.50	7.50	0	0	0
25/11/2025	7.50	9,800	7.50	7.50	7.50	0	0	0
24/11/2025	7.40	17,700	7.50	7.50	7.40	0	0	0
21/11/2025	7.40	7,700	7.40	7.50	7.40	0	0	0
20/11/2025	7.40	33,200	7.50	7.50	7.40	0	0	0
19/11/2025	7.40	600	7.40	7.40	7.40	0	0	0
18/11/2025	7.50	5,100	7.50	7.70	7.50	0	0	0
17/11/2025	7.40	42,300	7.40	7.40	7.40	0	0	0
14/11/2025	7.50	400	7.40	7.50	7.40	0	0	0
13/11/2025	7.40	17,000	7.40	7.40	7.40	0	0	0
12/11/2025	7.40	100	7.40	7.40	7.40	0	0	0
11/11/2025	7.50	0	7.50	7.50	7.50	0	0	0
10/11/2025	7.50	0	7.50	7.50	7.50	0	0	0
07/11/2025	7.50	5,100	7.50	7.50	7.50	0	0	0
06/11/2025	7.40	200	7.40	7.40	7.40	0	0	0
05/11/2025	7.40	3,100	7.40	7.50	7.40	0	0	0
04/11/2025	7.40	0	7.40	7.40	7.40	0	0	0
03/11/2025	7.40	14,700	7.50	7.50	7.40	0	0	0
31/10/2025	7.50	2,500	7.40	7.50	7.40	0	0	0
30/10/2025	7.50	1,200	7.50	7.50	7.50	0	0	0
29/10/2025	7.40	400	7.40	7.40	7.40	0	0	0
28/10/2025	7.40	2,000	7.40	7.40	7.40	0	0	0
27/10/2025	7.40	400	7.40	7.40	7.40	0	0	0
24/10/2025	7.40	2,500	7.40	7.40	7.40	0	0	0
23/10/2025	7.50	2,800	7.50	7.50	7.50	0	0	0
22/10/2025	7.50	500	7.50	7.50	7.50	0	0	0
21/10/2025	7.50	5,000	7.40	7.50	7.40	0	0	0
20/10/2025	7.40	17,500	7.50	7.50	7.40	0	0	0
17/10/2025	7.40	200	7.40	7.40	7.40	0	0	0
16/10/2025	7.40	0	7.40	7.40	7.40	0	0	0
15/10/2025	7.40	0	7.40	7.40	7.40	0	0	0
14/10/2025	7.40	100	7.40	7.40	7.40	0	0	0
13/10/2025	7.50	1,400	7.50	7.50	7.50	0	0	0
10/10/2025	7.50	1,000	7.50	7.50	7.50	0	0	0
09/10/2025	7.50	0	7.50	7.50	7.50	0	0	0
08/10/2025	7.50	200	7.50	7.50	7.50	0	0	0
07/10/2025	7.50	0	7.50	7.50	7.50	0	0	0
06/10/2025	7.50	3,500	7.50	7.50	7.50	0	0	0
03/10/2025	7.50	1,700	7.50	7.50	7.40	0	0	0
02/10/2025	7.50	4,000	7.50	7.50	7.50	0	0	0
01/10/2025	7.60	0	7.60	7.60	7.60	0	0	0
30/09/2025	7.60	6,300	7.40	7.60	7.40	0	0	0
29/09/2025	7.50	14,000	7.50	7.50	7.50	0	0	0
26/09/2025	7.40	5,200	7.50	7.50	7.40	0	0	0
25/09/2025	7.50	6,200	7.50	7.50	7.40	0	0	0
24/09/2025	7.50	9,100	7.60	7.60	7.50	0	0	0
23/09/2025	7.50	8,600	7.50	7.60	7.50	0	0	0
22/09/2025	7.60	38,100	7.70	7.70	7.40	0	0	0
19/09/2025	7.70	36,600	7.70	7.70	7.70	0	0	0
18/09/2025	7.70	79,600	7.60	7.80	7.60	0	0	0
17/09/2025	7.50	1,100	7.50	7.50	7.50	0	0	0
16/09/2025	7.50	700	7.50	7.50	7.50	0	0	0
15/09/2025	7.50	10,600	7.50	7.50	7.50	0	0	0
12/09/2025	7.50	3,800	7.50	7.50	7.50	0	0	0
11/09/2025	7.50	23,400	7.50	7.60	7.50	0	0	0
10/09/2025	7.50	600	7.50	7.50	7.50	0	0	0
09/09/2025	7.50	18,100	7.50	7.50	7.50	0	0	0
08/09/2025	7.50	10,100	7.50	7.50	7.50	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 (2025-12-29)	-0.10	-1.33%	82,700	0	0	7.40 7.60 7.50
2 tháng (2025-11-28)	-0.10	-1.33%	130,600	0	0	7.40 7.60 7.50
3 tháng (2025-10-29)	0	0%	305,700	0	0	7.40 7.60 7.50
6 tháng (2025-07-31)	-0.30	-3.90%	1,253,500	-200	-0.0	7.40 7.80 7.50
12 tháng (2025-02-03)	-0.55	-6.92%	1,934,146	-200	-0.0	6.84 8.32 7.50
24 tháng (2024-02-07)	0.30	4.25%	4,372,396	2,400	0.0	6.84 9.24 7.50
36 tháng (2023-02-13)	2.14	40.77%	8,060,358	-139,300	-1.8	5.26 11.31 7.50
60 tháng (2021-02-22)	1.34	22.14%	17,991,473	-970,216	-10.6	5.10 11.31 7.50

CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

THỐNG KÊ GIAO DỊCH