Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	36	1,000	37.50	38	36	0	0	0
17/09/2026	37.30	7,400	35.10	37.30	35.10	0	0	0
16/09/2026	36.70	5,200	37.50	37.50	33	200	0	0
15/09/2026	37.10	500	37.20	37.20	34.30	0	0	0
14/09/2026	36.30	3,700	36	36.30	35.90	0	0	0
11/09/2026	36.80	500	36.20	36.80	36.20	0	0	0
10/09/2026	37.30	1,300	37.50	37.50	36.50	0	0	0
09/09/2026	37.50	100	37.50	37.50	37.50	0	0	0
08/09/2026	37.20	3,600	36.90	37.20	36	0	0	0
07/09/2026	36.90	1,800	31.60	37.60	31.60	0	0	0
04/09/2026	37	4,400	37.20	37.20	37	0	0	0
03/09/2026	37.50	500	37.50	37.50	37.40	0	0	0
02/09/2026	54	14,200	54.40	54.50	54	0	0	0
01/09/2026	58.30	175,100	50.90	58.30	50.80	0	0	0
31/08/2026	36.30	3,700	36	36.30	35.90	0	0	0
28/08/2026	37.40	5,500	37.80	37.80	37.40	0	0	0
27/08/2026	37.60	1,700	37.80	37.80	37.60	0	0	0
26/08/2026	37.40	500	37.40	37.40	37.40	0	0	0
25/08/2026	37.10	1,400	37.60	37.70	37.10	0	0	0
24/08/2026	37.40	6,300	38	38	37.40	0	0	0
21/08/2026	37.40	13,500	37.60	38	37	0	0	0
20/08/2026	37.60	1,800	38.40	38.40	37.60	0	0	0
19/08/2026	37.50	4,200	38.90	38.90	37.50	0	0	0
18/08/2026	38.10	10,500	37.70	38.30	37.60	0	0	0
17/08/2026	37.90	12,100	39.50	39.50	37.50	0	0	0
14/08/2026	38.20	2,100	38.30	38.50	37.70	0	0	0
13/08/2026	38.50	2,700	39.60	39.60	38.50	0	0	0
12/08/2026	38.80	9,700	39.80	39.80	37.90	0	0	0
11/08/2026	39	18,000	39.10	39.50	37.50	0	0	0
10/08/2026	39.40	3,800	40.90	40.90	38.90	0	0	0
07/08/2026	38.80	10,400	37.50	40.70	37.50	0	0	0
06/08/2026	40.50	10,600	42.50	42.50	39.10	0	0	0
05/08/2026	40.50	24,900	40	41.30	39.40	0	0	0
04/08/2026	39.60	8,700	39.30	39.60	38.50	0	0	0
03/08/2026	39.30	3,000	39.90	39.90	39	0	0	0
31/07/2026	39.10	19,100	37.90	39.10	37.50	0	0	0
30/07/2026	38.20	3,600	37.80	38.20	37.60	0	0	0
29/07/2026	37	2,700	41.40	41.40	36.70	0	0	0
28/07/2026	37.50	2,500	31.90	37.60	31.90	0	0	0
27/07/2026	37.50	4,000	38.50	38.50	37.40	0	0	0
24/07/2026	39	1,900	39.50	39.50	38.20	0	0	0
23/07/2026	40.80	10,400	38.30	40.80	38.30	0	0	0
22/07/2026	39.90	13,600	40.10	44.10	39.50	0	0	0
21/07/2026	39.90	3,500	38.90	39.90	37.10	0	0	0
20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3029 (Volume + 30.29%, Ratio=0.30)
20/07/2026	38.80	5,100	40	40.70	37.40	0	0	0
17/07/2026	37.99	4,800	38.22	38.22	37.30	0	0	0
16/07/2026	37.45	9,700	37.45	37.45	36.99	0	0	0
15/07/2026	37.22	1,900	38.91	38.91	37.22	0	0	0
14/07/2026	38.84	800	39.68	39.68	38.07	0	0	0
13/07/2026	38.30	6,200	38.61	38.99	37.61	0	0	0
10/07/2026	38.84	600	38.99	38.99	38.84	0	0	0
09/07/2026	39.91	8,500	39.68	41.45	38.99	0	0	0
08/07/2026	39.14	3,200	39.68	39.68	38.38	0	0	0
07/07/2026	39.68	7,300	40.06	40.06	37.61	0	0	0
06/07/2026	39.53	1,400	39.99	39.99	38.84	0	0	0
03/07/2026: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2026	39.14	19,300	40.06	41.98	39.14	0	0	0
02/07/2026	40.60	26,600	42.47	42.47	39.56	0	0	0
01/07/2026	40.75	7,700	40.31	40.75	40.31	0	0	0
30/06/2026	40.68	13,900	40.45	41.80	40.16	0	0	0
29/06/2026	39.78	4,800	35.90	41.05	34.41	0	0	0
26/06/2026	39.56	2,700	40.98	40.98	39.56	0	0	0
25/06/2026	39.26	5,400	40.01	40.01	39.26	0	0	0
24/06/2026	40.16	3,600	40.98	41.20	39.34	0	0	0
23/06/2026	40.60	2,700	41.05	41.80	39.78	0	0	0
22/06/2026	40.31	6,400	40.68	42.54	39.63	0	0	0
19/06/2026	40.60	2,700	40.60	41.43	39.26	0	0	0
18/06/2026	40.60	8,500	40.45	41.05	38.89	0	0	0
17/06/2026	40.45	15,900	40.31	40.53	40.23	0	0	0
16/06/2026	40.23	9,500	39.86	41.43	39.41	0	0	0
15/06/2026	39.56	17,500	39.19	41.05	38.66	0	0	0
12/06/2026	38.74	3,900	38.44	38.74	38.44	0	0	0
11/06/2026	38.81	1,100	38.96	39.34	38.07	0	0	0
10/06/2026	38.81	1,100	38.36	40.16	38.36	0	0	0
09/06/2026	40.16	6,700	38.07	40.16	37.54	0	0	0
08/06/2026	37.77	5,000	38.59	38.59	37.77	0	0	0
05/06/2026	38.51	7,000	38.44	40.31	37.62	0	0	0
04/06/2026	38.59	8,800	38.81	38.81	37.69	0	0	0
03/06/2026	38.74	6,400	37.54	38.74	37.54	0	0	0
02/06/2026	38.44	11,400	38.51	38.81	37.39	0	0	0
01/06/2026	38.22	2,500	38.96	39.11	38.22	0	0	0
29/05/2026	37.92	3,200	37.92	37.92	37.92	0	0	0
28/05/2026	38.81	9,100	39.56	40.31	37.92	0	0	0
27/05/2026	38.81	10,200	38.07	38.81	37.69	0	0	0
26/05/2026	38.07	7,100	38.81	38.81	37.69	0	0	0
25/05/2026	39.04	23,100	38.29	40.23	37.39	0	0	0
22/05/2026	37.47	2,100	37.99	37.99	37.47	0	0	0
21/05/2026	38.29	21,800	38.81	38.81	37.47	0	0	0
20/05/2026	39.04	12,200	40.01	40.01	37.39	0	0	0
19/05/2026	39.93	79,000	38.07	41.80	37.99	0	0	0
18/05/2026	37.32	13,300	36.57	37.32	35.83	0	0	0
15/05/2026	36.95	10,000	37.32	37.32	36.57	0	0	0
14/05/2026	36.95	3,900	37.54	37.69	36.87	0	0	0
13/05/2026	37.54	16,100	36.42	38.07	36.27	0	0	0
12/05/2026	36.42	4,800	36.50	36.50	36.35	0	0	0
11/05/2026	36.42	7,800	36.57	36.57	36.42	0	0	0
08/05/2026	36.57	5,200	37.17	37.17	36.42	0	0	0
07/05/2026	36.95	4,900	37.32	37.32	36.50	0	0	0
06/05/2026	36.95	1,800	37.32	37.32	36.95	0	0	0
05/05/2026	37.32	2,500	38.07	38.07	36.72	0	0	0
04/05/2026	36.80	3,100	36.80	36.95	36.80	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 (2026-08-19)	-0.20	-0.53%	256,900	200	0	36 58.30 36
2 tháng (2026-07-20)	-1.50	-3.87%	439,800	200	0	36 58.30 36
3 tháng (2026-06-22)	-3.01	-7.46%	577,300	200	0	36 58.30 36
6 tháng (2026-03-23)	1.70	4.77%	1,111,600	200	0	27.09 58.30 36
12 tháng (2025-09-23)	-1.89	-4.81%	3,356,300	200	0	27.09 58.30 36
24 tháng (2024-09-30)	-6.22	-14.29%	10,107,353	200	0	26.42 59.38 36
36 tháng (2023-10-04)	23.27	165.79%	23,442,861	200	0	13.75 69.45 36
60 tháng (2021-10-14)	27.32	273.79%	25,166,835	-68,365	-2.0	8.89 69.45 36

CTCP Tư vấn Thiết kế Viettel (vtk)

THỐNG KÊ GIAO DỊCH