Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	54.30	8,100	53.90	55	53.90	0	0	0
17/03/2026	53.20	7,000	53	53.20	52.60	0	0	0
16/03/2026	53	2,800	53.50	53.50	53	0	0	0
13/03/2026	53.50	3,900	53.60	54.60	53.10	0	0	0
12/03/2026	53.50	6,600	54.60	54.90	53.20	0	0	0
11/03/2026	54.60	12,200	53	54.60	52.50	0	0	0
10/03/2026	52.20	3,600	51.70	52.20	51.70	0	0	0
09/03/2026	51.50	25,000	60	62	51.50	0	0	0
06/03/2026	57.10	10,700	59.40	62	57	0	0	0
05/03/2026	59.40	10,300	65	65	57.50	0	0	0
04/03/2026	60.60	72,000	56	60.80	56	0	0	0
03/03/2026	55.30	27,800	53.50	55.70	53	0	0	0
02/03/2026	53.50	7,000	52.50	53.50	52.20	0	0	0
27/02/2026	53	5,500	52.90	53.50	52	0	0	0
26/02/2026	53	4,800	53.70	53.80	53	0	0	0
25/02/2026	53	4,800	53.50	53.50	53	0	0	0
24/02/2026	54	1,100	54	54	54	0	0	0
23/02/2026	54.90	3,100	54.20	54.90	53.80	0	0	0
13/02/2026	54.10	2,200	53.20	54.10	53.20	0	0	0
12/02/2026	53.20	1,900	52.50	53.20	52.30	0	0	0
11/02/2026	52.50	100	52.50	52.50	52.50	0	0	0
10/02/2026	53.80	5,700	52.80	53.80	52.50	0	0	0
09/02/2026	53	1,000	53	53	53	0	0	0
06/02/2026	53.80	300	52	53.80	52	0	0	0
05/02/2026	53.80	11,100	54.50	55	53.80	0	0	0
04/02/2026	53.90	3,600	53.50	53.90	53.50	0	0	0
03/02/2026	54	5,800	53.60	54	53.60	0	0	0
02/02/2026	54.10	800	54	54.10	54	0	0	0
30/01/2026	54.20	4,400	55.30	55.30	54	0	0	0
29/01/2026	55.40	1,500	55.50	55.50	54	0	0	0
28/01/2026	55.50	800	54.70	55.50	54.70	0	0	0
27/01/2026	54.70	5,100	54	55	54	0	0	0
26/01/2026	54.50	2,700	54.70	54.70	54.50	0	0	0
23/01/2026	55	1,700	55.20	55.30	55	0	0	0
22/01/2026	55.50	500	55.40	55.50	55.40	0	0	0
21/01/2026	55.40	9,400	54.10	56	54.10	0	0	0
20/01/2026	54.40	9,500	55.50	55.50	54.40	0	0	0
19/01/2026	55.90	2,400	56.20	56.20	55	0	0	0
16/01/2026	56.50	5,100	54.60	56.50	54	0	0	0
15/01/2026	54.60	3,400	55	55	54	0	0	0
14/01/2026	55.50	1,200	53.60	55.50	53.60	0	0	0
13/01/2026	54.40	1,400	55	55	54	0	0	0
12/01/2026	54.50	100	54.50	54.50	54.50	0	0	0
09/01/2026	53.50	10,900	54	55	53.50	0	0	0
08/01/2026	53.90	10,700	54	54.50	53	0	0	0
07/01/2026	54	6,200	54	54.40	54	0	0	0
06/01/2026	54	3,000	54	54	51	0	0	0
05/01/2026	54.90	4,500	53	54.90	53	0	0	0
31/12/2025	55	600	55	55	55	0	0	0
30/12/2025	55	300	55.10	55.10	55	0	0	0
29/12/2025	55.80	700	55.10	55.80	55.10	0	0	0
26/12/2025	55.40	0	55.40	55.40	55.40	0	0	0
25/12/2025	55.40	1,300	55	55.40	54	0	0	0
24/12/2025	55.50	300	55.50	55.50	55	0	0	0
23/12/2025	55	2,400	55.20	55.60	51	0	0	0
22/12/2025	55.80	100	55.80	55.80	55.80	0	0	0
19/12/2025	55.20	4,000	56	56	55.20	0	0	0
18/12/2025	55.10	4,500	56	56	55	0	0	0
17/12/2025	56	500	52.30	56	52.30	0	0	0
16/12/2025	52.20	5,000	55	56	52.20	0	0	0
15/12/2025	55.60	1,100	55.60	55.60	55.60	0	0	0
12/12/2025	55.60	1,200	55	55.60	54.50	0	0	0
11/12/2025	55	1,100	55.30	55.30	55	0	0	0
10/12/2025	55.30	1,600	55.50	55.50	55.20	0	0	0
09/12/2025	55.50	600	55.50	55.50	55	0	0	0
08/12/2025	56.10	0	56.10	56.10	56.10	0	0	0
05/12/2025	56.10	500	56.10	56.10	56.10	0	0	0
04/12/2025	56.50	800	56.30	56.50	56	0	0	0
03/12/2025	56.50	2,800	55.50	56.50	55.50	0	0	0
02/12/2025	55.90	2,300	55.60	55.90	55.40	0	0	0
01/12/2025	55.50	400	55	55.50	55	0	0	0
28/11/2025	55.60	9,600	55.50	56	55	0	0	0
27/11/2025	55.50	0	55.50	55.50	55.50	0	0	0
26/11/2025	55.50	3,300	54.90	55.50	54.90	0	0	0
25/11/2025	54	7,100	55	55	54	0	0	0
24/11/2025	55	1,600	55	55	55	0	0	0
21/11/2025	55	3,300	55.80	55.90	55	0	0	0
20/11/2025	55.90	1,800	55.70	55.90	55.70	0	0	0
19/11/2025	55.90	2,500	56.60	56.60	55.90	0	0	0
18/11/2025	56.60	1,300	56.50	56.60	56	0	0	0
17/11/2025	55.90	3,600	55.70	56.50	55.20	0	0	0
14/11/2025	56	1,700	56	56	55.50	0	0	0
13/11/2025	56	1,000	55.50	56	55.50	0	0	0
12/11/2025	55.50	2,600	54.50	55.50	49.50	0	0	0
11/11/2025	55	800	55	55	55	0	0	0
10/11/2025	55	1,900	55.10	55.10	55	0	0	0
07/11/2025	55.50	5,600	55.60	55.60	55.50	0	0	0
06/11/2025	55.70	5,000	55.70	55.70	55.70	0	0	0
05/11/2025	55.50	1,600	55.50	55.50	55.50	0	0	0
04/11/2025	56	5,300	56	56.30	55.50	0	0	0
03/11/2025	58	0	58	58	58	0	0	0
31/10/2025	58	5,900	55.60	58	55	0	0	0
30/10/2025	55	19,900	55.40	56	54	0	0	0
29/10/2025	57.30	6,900	57	57.30	57	0	0	0
28/10/2025	57	400	57	57	57	0	0	0
27/10/2025	57.50	1,300	58.70	58.70	57.50	0	0	0
24/10/2025	58.70	2,300	55.50	58.70	55.50	0	0	0
23/10/2025	56.90	200	57	57	56.90	0	0	0
22/10/2025	57.10	2,700	57	57.50	57	0	0	0
21/10/2025	57	3,900	58	58	55.50	0	0	0
20/10/2025	59.10	1,900	59.70	59.70	57.50	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 (2026-02-23)	-1.90	-3.46%	201,200	0	0	51.50 60.60 53.20
2 tháng (2026-01-16)	-3.50	-6.19%	276,800	0	0	51.50 60.60 53.20
3 tháng (2025-12-17)	-3	-5.36%	332,900	0	0	51.50 60.60 53.20
6 tháng (2025-09-18)	-9	-14.52%	511,900	0	0	51.50 62 53.20
12 tháng (2025-03-24)	-18.95	-26.34%	1,781,200	-16,000	-1.0	51.50 72.05 53.20
24 tháng (2024-03-27)	-10.01	-15.89%	7,410,484	-16,000	-1.0	51.50 92.25 53.20
36 tháng (2023-04-03)	31.45	145.97%	11,278,569	-16,700	-1.1	20.15 92.25 53.20
60 tháng (2021-04-12)	40.82	335.12%	16,355,461	0	-0.5	10.66 92.25 53.20

CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

THỐNG KÊ GIAO DỊCH