Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	5.90	463,500	5.80	5.90	5.70	0	0	0
26/01/2026	5.90	371,000	5.90	6	5.80	0	0	0
23/01/2026	6	211,200	6	6.10	5.90	0	0	0
22/01/2026	6	608,400	5.90	6	5.80	0	8,000	-0.0
21/01/2026	5.90	131,100	5.90	6	5.80	0	0	0
20/01/2026	6	260,300	6	6	5.80	0	0	0
19/01/2026	6	205,900	5.90	6	5.90	0	0	0
16/01/2026	5.90	210,200	5.90	6.10	5.80	1,000	0	0.0
15/01/2026	5.90	229,800	6	6	5.80	3,100	1,000	0.0
14/01/2026	5.90	319,200	6	6	5.80	0	2,400	-0.0
13/01/2026	6	231,500	6.10	6.10	5.90	2,100	0	0.0
12/01/2026	6.10	281,400	5.90	6.10	5.80	0	0	0
09/01/2026	5.90	243,300	6.10	6.10	5.90	0	0	0
08/01/2026	6.10	265,400	6.20	6.20	6	0	0	0
07/01/2026	6.20	148,700	6.20	6.20	6.10	0	0	0
06/01/2026	6.20	133,200	6.10	6.20	6.10	0	0	0
05/01/2026	6.10	168,900	6.20	6.30	6.10	0	0	0
31/12/2025	6.30	97,400	6.30	6.30	6.20	0	0	0
30/12/2025	6.30	132,800	6.40	6.40	6.20	0	0	0
29/12/2025	6.30	124,200	6.40	6.40	6.20	0	0	0
26/12/2025	6.40	309,400	6.20	6.40	6.10	0	1,200	-0.0
25/12/2025	6.20	136,500	6.40	6.40	6.20	0	0	0
24/12/2025	6.40	215,100	6.30	6.40	6.20	0	0	0
23/12/2025	6.40	209,600	6.40	6.50	6.30	0	0	0
22/12/2025	6.40	267,500	6.40	6.50	6.30	2,900	0	0.0
19/12/2025	6.30	207,600	6.20	6.50	6.20	0	0	0
18/12/2025	6.30	230,500	6.30	6.30	6.10	0	0	0
17/12/2025	6.30	118,200	6.30	6.30	6.20	0	0	0
16/12/2025	6.40	169,300	6.20	6.40	6.10	0	0	0
15/12/2025	6.10	296,700	6.40	6.40	6.10	0	0	0
12/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
12/12/2025	6.40	279,800	6.40	6.60	6.40	2,000	8,000	-0.0
11/12/2025	6.36	344,300	6.27	6.36	6.09	20,100	0	0.1
10/12/2025	6.27	214,200	6.27	6.27	6.18	0	0	0
09/12/2025	6.27	170,100	6.36	6.36	6.18	0	0	0
08/12/2025	6.27	175,300	6.45	6.45	6.27	500	0	0.0
05/12/2025	6.45	168,300	6.45	6.45	6.36	2,000	0	0.0
04/12/2025	6.45	282,800	6.45	6.55	6.36	2,200	0	0.0
03/12/2025	6.55	127,700	6.45	6.55	6.36	600	0	0.0
02/12/2025	6.45	179,700	6.45	6.45	6.27	0	6,300	-0.0
01/12/2025	6.36	208,600	6.55	6.55	6.36	0	20,900	-0.1
28/11/2025	6.55	284,100	6.36	6.55	6.27	0	0	0
27/11/2025	6.45	279,100	6.36	6.55	6.36	0	0	0
26/11/2025	6.36	181,500	6.18	6.36	6.09	16,900	0	0.1
25/11/2025	6.18	293,600	6.27	6.27	6.09	0	16,800	-0.1
24/11/2025	6.27	119,300	6.27	6.36	6.18	0	0	0
21/11/2025	6.27	281,900	6.36	6.36	6.18	0	0	0
20/11/2025	6.36	219,000	6.36	6.45	6.18	0	0	0
19/11/2025	6.36	187,700	6.36	6.45	6.27	0	7,700	-0.1
18/11/2025	6.45	308,700	6.27	6.55	6.27	0	0	0
17/11/2025	6.36	313,500	6.18	6.45	6.18	0	0	0
14/11/2025	6.27	183,200	6.18	6.27	6.09	0	0	0
13/11/2025	6.27	280,400	6.27	6.27	6.09	6,400	0	0.0
12/11/2025	6.27	172,800	6.27	6.27	6.09	34,200	0	0.2
11/11/2025	6.18	272,800	6.09	6.18	6	0	0	0
10/11/2025	6.09	177,100	6.09	6.18	6	0	0	0
07/11/2025	6.09	371,500	6	6.09	5.91	0	22,400	-0.1
06/11/2025	6.09	146,900	6.18	6.18	6	0	12,700	-0.1
05/11/2025	6.18	100,000	6.18	6.18	6.09	0	0	0
04/11/2025	6.18	265,300	6.09	6.18	5.91	22,400	0	0.2
03/11/2025	6.18	184,400	6.27	6.27	6	0	10,200	-0.1
31/10/2025	6.27	211,900	6.09	6.27	6.09	12,400	0	0.1
30/10/2025	6.27	264,500	6.36	6.36	6.09	0	11,500	-0.1
29/10/2025	6.36	441,200	6	6.45	6	0	0	0
28/10/2025	6	288,700	5.91	6	5.82	0	0	0
27/10/2025	5.91	567,800	5.91	6	5.82	0	5,000	-0.0
24/10/2025	6	554,700	6	6.09	5.82	22,000	20,000	0.0
23/10/2025	6	308,200	6.09	6.18	6	0	2,400	-0.0
22/10/2025	6.09	446,800	6.18	6.36	6	0	0	0
21/10/2025	6.09	1,645,200	6.45	6.73	6	30,000	0	0.2
20/10/2025	6.64	371,100	7	7.18	6.45	2,400	14,000	-0.1
17/10/2025	7.09	188,300	6.91	7.18	6.91	0	0	0
16/10/2025	6.91	271,900	7	7.18	6.91	0	0	0
15/10/2025	7	151,800	7.09	7.09	6.91	0	2,600	-0.0
14/10/2025	7.09	436,100	7.27	7.36	7	0	9,600	-0.1
13/10/2025	7.27	314,100	7.27	7.27	7.09	1,300	0	0.0
10/10/2025	7.36	114,700	7.36	7.45	7.27	9,600	0	0.1
09/10/2025	7.36	95,000	7.18	7.36	7.18	0	0	0
08/10/2025	7.18	153,900	7.55	7.55	7.18	0	0	0
07/10/2025	7.45	281,300	7.27	7.55	7.27	0	0	0
06/10/2025	7.27	101,100	7.18	7.36	7.18	15,300	0	0.1
03/10/2025	7.09	487,600	7.27	7.27	6.91	0	44,200	-0.3
02/10/2025	7.27	162,500	7.36	7.55	7.27	0	24,700	-0.2
01/10/2025	7.55	64,200	7.45	7.55	7.36	0	14,300	-0.1
30/09/2025	7.55	267,300	7.64	7.73	7.36	0	39,900	-0.3
29/09/2025	7.64	202,800	7.64	7.73	7.55	3,000	37,800	-0.3
26/09/2025	7.64	68,500	7.73	7.82	7.64	0	19,900	-0.2
25/09/2025	7.73	318,100	7.82	7.91	7.64	0	53,800	-0.5
24/09/2025	7.82	96,200	7.64	7.82	7.64	0	22,500	-0.2
23/09/2025	7.73	173,600	7.73	7.82	7.55	0	35,600	-0.3
22/09/2025	7.73	252,600	8.09	8.09	7.64	4,800	78,000	-0.6
19/09/2025	8	67,400	8	8	7.91	0	20,400	-0.2
18/09/2025	8.09	118,700	8.09	8.09	7.91	0	25,600	-0.2
17/09/2025	8.09	152,300	8.18	8.27	8	0	5,000	-0.0
16/09/2025	8.18	185,400	8.09	8.36	8	14,500	0	0.1
15/09/2025	8.09	218,500	8.18	8.27	8.09	4,000	10,400	-0.1
12/09/2025	8.18	148,100	7.91	8.18	7.91	24,800	800	0.2
11/09/2025	7.91	137,100	7.91	8	7.64	7,100	34,400	-0.2
10/09/2025	7.82	131,000	7.91	7.91	7.73	100	4,500	-0.0
09/09/2025	7.82	395,600	7.82	8	7.73	5,300	20,500	-0.1
08/09/2025	7.82	396,200	8.18	8.18	7.82	0	98,600	-0.9

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)	-0.40	-6.35%	4,373,900	-5,200	-0.0	5.90 6.30 5.90
2 tháng (2025-11-28)	-0.65	-9.86%	8,969,200	-11,300	-0.1	5.90 6.55 5.90
3 tháng (2025-10-29)	-0.46	-7.29%	14,225,500	-300	0.0	5.90 6.55 5.90
6 tháng (2025-07-31)	-2.19	-27.08%	44,757,800	-671,000	-5.9	5.90 9.27 5.90
12 tháng (2025-02-03)	-2.10	-26.25%	140,731,494	-90,700	-1.8	5.82 9.27 5.90
24 tháng (2024-02-07)	-3.28	-35.74%	212,788,105	1,323	-1.2	5.82 10.73 5.90
36 tháng (2023-02-13)	-1.10	-15.71%	315,032,098	18,643	-1.0	5.82 15.73 5.90
60 tháng (2021-02-22)	-1.35	-18.57%	398,816,527	19,243	-0.8	5.82 53.93 5.90

CTCP Đầu tư và Xây dựng Vina2 (vc2)

THỐNG KÊ GIAO DỊCH