Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	4	8,000	3.80	4	3.80	0	0	0
26/01/2026	3.90	15,500	4.20	4.40	3.90	0	0	0
23/01/2026	3.80	4,300	4.10	4.10	3.80	0	0	0
22/01/2026	3.90	8,100	3.90	3.90	3.90	0	0	0
21/01/2026	3.90	4,600	4	4	3.90	0	0	0
20/01/2026	4	7,100	4	4	3.90	0	0	0
19/01/2026	4	12,700	4.10	4.20	4	0	0	0
16/01/2026	4	12,000	4	4	3.90	0	0	0
15/01/2026	4	11,800	3.90	4	3.90	0	0	0
14/01/2026	4	9,100	4	4	3.90	0	0	0
13/01/2026	4	15,600	4	4	3.90	0	0	0
12/01/2026	4	41,400	4	4	3.90	0	0	0
09/01/2026	4	100	4	4	4	0	0	0
08/01/2026	4	1,300	3.90	4	3.90	0	0	0
07/01/2026	3.90	10,300	4	4	3.90	0	0	0
06/01/2026	4	6,000	4	4	3.90	0	0	0
05/01/2026	4	16,100	4.10	4.10	3.90	0	0	0
31/12/2025	3.90	1,100	3.90	4	3.90	0	0	0
30/12/2025	4	12,600	4	4	3.90	0	0	0
29/12/2025	4	2,100	3.90	4	3.90	0	0	0
26/12/2025	4	4,100	4	4	4	0	0	0
25/12/2025	4	32,200	4	4	3.90	0	0	0
24/12/2025	4	5,200	4	4.10	3.90	0	0	0
23/12/2025	4	2,200	4	4	4	0	0	0
22/12/2025	4.10	3,200	4	4.10	4	0	0	0
19/12/2025	4.10	500	4	4.10	4	0	0	0
18/12/2025	4	600	4	4	4	0	0	0
17/12/2025	4	1,000	4	4	4	0	0	0
16/12/2025	4	29,900	4	4.10	3.90	0	0	0
15/12/2025	3.90	5,700	4	4	3.90	0	0	0
12/12/2025	4	14,300	4.20	4.50	4	0	0	0
11/12/2025	4.20	91,900	4.10	4.40	4.10	0	0	0
10/12/2025	4.20	14,500	4.30	4.40	4	0	0	0
09/12/2025	4	15,100	4.40	4.40	4	0	0	0
08/12/2025	4.40	5,100	4.40	4.40	4.40	0	0	0
05/12/2025	4.30	7,400	4.30	4.30	4.20	0	0	0
04/12/2025	4.30	18,600	4.20	4.40	4.20	0	0	0
03/12/2025	4.20	19,000	4.20	4.20	4	0	0	0
02/12/2025	4.20	5,000	4.10	4.20	4.10	0	0	0
01/12/2025	4.10	12,000	4.30	4.30	4.10	0	0	0
28/11/2025	4	21,100	4.10	4.10	4	0	0	0
27/11/2025	4	17,500	4	4.10	4	0	0	0
26/11/2025	4	35,400	4.10	4.10	3.90	0	0	0
25/11/2025	4	23,900	4	4	4	0	0	0
24/11/2025	4	4,200	4	4.20	4	0	0	0
21/11/2025	4.20	0	4.20	4.20	4.20	0	0	0
20/11/2025	4.10	1,100	4.10	4.20	4.10	0	0	0
19/11/2025	4.30	100	4.30	4.30	4.30	0	0	0
18/11/2025	4	15,800	4.10	4.10	3.90	0	0	0
17/11/2025	4.20	700	4.30	4.30	4	0	0	0
14/11/2025	4	8,800	4.30	4.30	3.70	0	0	0
13/11/2025	4.10	11,600	4.10	4.10	4	0	0	0
12/11/2025	4.10	9,000	4	4.10	4	0	0	0
11/11/2025	4	53,300	4	4.20	4	0	0	0
10/11/2025	4.10	1,100	4	4.10	4	0	0	0
07/11/2025	4	4,200	4	4	4	0	0	0
06/11/2025	4.40	100	4.40	4.40	4.40	0	0	0
05/11/2025	4.10	10,000	4.30	4.30	4.10	0	0	0
04/11/2025	4	2,700	4.20	4.20	4	0	0	0
03/11/2025	4.30	100	4.30	4.30	4.30	0	0	0
31/10/2025	4.30	36,900	4.10	4.30	4	0	0	0
30/10/2025	4.20	8,000	4.30	4.30	4.20	0	0	0
29/10/2025	4.30	2,500	4.30	4.30	4.30	0	0	0
28/10/2025	4.30	300	4.20	4.30	4.20	0	0	0
27/10/2025	3.90	1,000	4.10	4.10	3.90	0	0	0
24/10/2025	4.10	1,400	4.70	4.70	4	0	0	0
23/10/2025	4.10	0	4.10	4.10	4.10	0	0	0
22/10/2025	4.10	3,600	4	4.10	3.90	0	0	0
21/10/2025	4.10	21,300	3.90	4.20	3.90	0	0	0
20/10/2025	3.60	12,300	4.20	4.20	3.60	0	0	0
17/10/2025	4.30	24,100	4.40	4.40	4.10	0	0	0
16/10/2025	4.10	8,700	3.90	4.20	3.90	0	0	0
15/10/2025	4.10	3,100	4.10	4.10	4.10	0	0	0
14/10/2025	4.10	15,600	4.20	4.30	4.10	0	0	0
13/10/2025	4.20	10,500	4.30	4.40	4.20	0	0	0
10/10/2025	4.30	2,900	4.30	4.40	4.20	0	0	0
09/10/2025	4.40	400	4.40	4.40	4.40	0	0	0
08/10/2025	4.40	7,200	4.50	4.50	4.40	0	0	0
07/10/2025	4.40	900	4.40	4.40	4.30	0	0	0
06/10/2025	4.40	3,100	4.10	4.50	4.10	0	0	0
03/10/2025	4.50	200	4.50	4.50	4.50	0	0	0
02/10/2025	4.30	4,100	4.40	4.40	4.20	0	0	0
01/10/2025	4.40	1,900	4.90	4.90	4.20	0	0	0
30/09/2025	4.40	2,300	4.50	4.50	4.20	0	0	0
29/09/2025	4.50	1,900	4.60	4.60	4.40	0	0	0
26/09/2025	4.40	3,200	4.60	4.60	4.40	0	0	0
25/09/2025	4.50	17,300	4.30	4.50	4.20	0	0	0
24/09/2025	4.30	11,100	4.20	4.30	4.10	0	0	0
23/09/2025	4.40	300	4.30	4.40	4.30	0	0	0
22/09/2025	4.40	2,700	4.40	4.40	4.30	0	0	0
19/09/2025	4.40	12,100	4.40	4.40	4	0	0	0
18/09/2025	4.40	11,500	3.80	4.40	3.80	0	0	0
17/09/2025	3.80	62,400	4.20	4.30	3.70	0	0	0
16/09/2025	4.10	8,000	4.50	4.50	4.10	0	0	0
15/09/2025	4.50	9,800	4.20	4.70	4.20	0	0	0
12/09/2025	4.50	900	4.60	4.60	4.50	0	0	0
11/09/2025	4.70	700	4.40	4.70	4.40	0	0	0
10/09/2025	4.70	400	4.60	4.70	4.60	0	0	0
09/09/2025	4.50	11,400	5.20	5.20	4.50	0	0	0
08/09/2025	4.80	10,500	4.80	4.80	4.70	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	-2.50%	191,800	0	0	3.80 4 4
2 tháng (2025-11-28)	-0.10	-2.50%	500,400	0	0	3.80 4.40 4
3 tháng (2025-10-29)	-0.40	-9.30%	747,400	0	0	3.80 4.40 4
6 tháng (2025-07-31)	-1.70	-30.36%	1,870,900	0	0	3.60 5.60 4
12 tháng (2025-02-03)	2	105.26%	16,852,320	-20,752	-0.1	1.40 5.90 4
24 tháng (2024-02-07)	1.80	85.71%	29,938,973	1,400	-0.1	1.40 5.90 4
36 tháng (2023-02-13)	2.10	116.67%	35,614,777	-17,200	-0.1	1.40 5.90 4
60 tháng (2021-02-22)	2.10	116.67%	86,214,497	-57,140	-0.3	1.30 8.90 4

CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

THỐNG KÊ GIAO DỊCH