Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	8.10	3,600	7.90	8.10	7.90	0	0	0
29/04/2026	7.80	25,500	7.70	7.80	7.70	0	0	0
28/04/2026	7.70	8,200	7.70	7.70	7.70	0	0	0
24/04/2026	7.70	16,400	7.70	7.70	7.60	0	0	0
23/04/2026	7.70	700	7.70	7.70	7.70	0	0	0
22/04/2026	7.80	24,100	7.70	7.80	7.60	0	0	0
21/04/2026	7.70	3,100	7.70	7.70	7.70	0	0	0
20/04/2026	7.70	18,500	7.70	7.70	7.60	0	0	0
17/04/2026	7.60	1,200	7.70	7.70	7.60	0	0	0
16/04/2026	7.60	100	7.60	7.60	7.60	0	0	0
15/04/2026	7.60	1,100	7.60	7.60	7.60	0	0	0
14/04/2026	7.60	0	7.60	7.60	7.60	0	0	0
13/04/2026	7.60	300	7.70	7.70	7.60	0	0	0
10/04/2026	7.60	2,000	7.60	7.60	7.60	0	0	0
09/04/2026	7.60	9,100	7.60	7.60	7.60	0	0	0
08/04/2026	7.60	5,200	7.50	7.60	7.50	0	0	0
07/04/2026	7.50	0	7.50	7.50	7.50	0	0	0
06/04/2026	7.50	0	7.50	7.50	7.50	0	0	0
03/04/2026	7.50	18,800	7.60	7.60	7.50	0	0	0
02/04/2026	7.50	22,900	7.50	7.50	7.50	0	0	0
01/04/2026	7.60	2,200	7.60	7.60	7.50	0	0	0
31/03/2026	7.60	6,400	7.50	7.60	7.50	0	0	0
30/03/2026	7.50	0	7.50	7.50	7.50	0	0	0
27/03/2026	7.50	0	7.50	7.50	7.50	0	0	0
26/03/2026	7.50	200	7.50	7.50	7.50	0	0	0
25/03/2026	7.60	0	7.60	7.60	7.60	0	0	0
24/03/2026	7.60	4,100	7.50	7.60	7.50	0	0	0
23/03/2026	7.40	40,900	7.40	7.40	7.40	0	0	0
20/03/2026	7.50	4,400	7.50	7.50	7.50	0	0	0
19/03/2026	7.50	1,000	7.50	7.50	7.50	0	0	0
18/03/2026	7.60	0	7.60	7.60	7.60	0	0	0
17/03/2026	7.60	200	7.60	7.60	7.60	0	0	0
16/03/2026	7.60	2,300	7.40	7.60	7.40	0	0	0
13/03/2026	7.50	700	7.60	7.60	7.50	0	0	0
12/03/2026	7.60	1,900	7.60	7.60	7.60	0	0	0
11/03/2026	7.60	13,500	7.60	7.60	7.60	0	0	0
10/03/2026	7.50	800	7.50	7.50	7.50	0	0	0
09/03/2026	7.50	54,800	7.50	7.50	7.40	0	0	0
06/03/2026	7.70	9,400	7.70	7.70	7.70	0	0	0
05/03/2026	7.70	1,500	7.70	7.70	7.70	0	0	0
04/03/2026	7.60	500	7.60	7.60	7.60	0	0	0
03/03/2026	7.50	1,000	7.60	7.60	7.50	0	0	0
02/03/2026	7.70	1,100	7.60	7.70	7.60	0	0	0
27/02/2026	7.70	11,900	7.70	7.70	7.70	0	0	0
26/02/2026	7.60	600	7.60	7.60	7.60	0	0	0
25/02/2026	7.60	8,400	7.60	7.60	7.60	0	0	0
24/02/2026	7.60	700	7.50	7.60	7.50	0	0	0
23/02/2026	7.50	100	7.50	7.50	7.50	0	0	0
13/02/2026	7.50	0	7.50	7.50	7.50	0	0	0
12/02/2026	7.50	0	7.50	7.50	7.50	0	0	0
11/02/2026	7.50	0	7.50	7.50	7.50	0	0	0
10/02/2026	7.50	700	7.50	7.50	7.50	0	0	0
09/02/2026	7.50	6,800	7.40	7.50	7.40	0	0	0
06/02/2026	7.50	1,100	7.40	7.50	7.40	0	0	0
05/02/2026	7.50	100	7.50	7.50	7.50	0	0	0
04/02/2026	7.50	500	7.50	7.50	7.50	0	0	0
03/02/2026	7.50	700	7.50	7.50	7.50	0	0	0
02/02/2026	7.40	900	7.50	7.50	7.40	0	0	0
30/01/2026	7.50	2,400	7.40	7.50	7.40	0	0	0
29/01/2026	7.50	5,300	7.50	7.50	7.50	0	0	0
28/01/2026	7.50	100	7.50	7.50	7.50	0	0	0
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

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 (2026-04-06)	0.30	4%	115,500	0	0	7.50 8.10 8.10
2 tháng (2026-03-05)	0.10	1.30%	301,500	0	0	7.40 8.10 8.10
3 tháng (2026-02-03)	0.30	4%	335,700	0	0	7.40 8.10 8.10
6 tháng (2025-11-05)	0.40	5.41%	631,500	0	0	7.40 8.10 8.10
12 tháng (2025-05-09)	-0.06	-0.73%	1,880,800	-200	-0.0	7.40 8.10 8.10
24 tháng (2024-05-14)	-1.28	-14.09%	3,697,684	1,900	0.0	6.84 9.24 8.10
36 tháng (2023-05-22)	1.61	26%	8,266,402	-139,300	-1.8	6.11 11.31 8.10
60 tháng (2021-05-31)	2.70	52.88%	15,408,733	-254,063	-2.0	5.10 11.31 8.10

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

THỐNG KÊ GIAO DỊCH