Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	19.70	1,654,700	19.80	19.80	19.60	7,500	7,100	0.0
26/01/2026	19.70	1,802,600	19.60	19.90	19.60	3,900	3,200	0.0
23/01/2026	19.70	1,466,200	19.60	19.80	19.50	0	3,900	-0.1
22/01/2026	19.70	1,431,300	19.70	20	19.60	6,900	6,300	0.0
21/01/2026	19.80	1,724,500	20	20	19.70	10,800	6,900	0.1
20/01/2026	20	1,837,600	20.10	20.30	19.90	19,900	12,400	0.2
19/01/2026	20.10	1,515,400	20.20	20.30	20.10	75,600	7,100	1.4
16/01/2026	20.10	1,807,100	20	20.30	19.90	0	5,500	-0.1
15/01/2026	20	1,523,900	19.90	20.10	19.80	0	22,500	-0.5
14/01/2026	20	1,373,400	20.10	20.10	19.90	11,000	36,900	-0.5
13/01/2026	20	1,546,800	20.20	20.30	20	0	22,500	-0.5
12/01/2026	20.10	2,006,600	20	20.20	20	14,900	5,700	0.2
09/01/2026	20	1,503,800	20.10	20.20	19.90	0	0	0
08/01/2026	19.90	1,817,100	19.70	20	19.70	1,000	1,000	0
07/01/2026	19.70	1,704,000	19.60	19.80	19.50	10,100	9,200	0.0
06/01/2026	19.50	1,356,300	19.40	19.60	19.30	3,000	900	0.0
05/01/2026	19.40	1,406,800	19.50	19.80	19.30	10,600	6,600	0.1
31/12/2025	19.50	1,505,700	19.40	19.60	19.20	5,600	2,000	0.1
30/12/2025	19.30	1,738,900	19.10	19.30	19.10	5,600	2,000	0.1
29/12/2025	19.10	1,411,400	19.20	19.30	19.10	9,700	4,400	0.1
26/12/2025	19.10	1,315,100	19.20	19.20	19	5,100	21,400	-0.3
25/12/2025	19.20	1,507,600	19.20	19.40	19.10	0	0	0
24/12/2025	19.20	1,235,200	19.30	19.50	19.20	5,600	2,300	0.1
23/12/2025	19.30	1,276,700	19.40	19.50	19.30	2,100	3,300	-0.0
22/12/2025	19.40	1,718,300	19.10	19.50	19	15,900	3,600	0.2
19/12/2025	19.20	1,350,000	19.30	19.40	19.10	11,400	18,200	-0.1
18/12/2025	19.20	1,255,700	19.20	19.40	19	72,300	0	1.4
17/12/2025	19	1,257,000	18.70	19.10	18.60	96,900	0	1.8
16/12/2025	18.70	1,663,500	18.30	18.80	18.10	99,400	5,600	1.7
15/12/2025	18.30	1,303,000	18.20	18.40	18.20	5,900	9,800	-0.1
12/12/2025	18.20	1,413,200	18.20	18.40	18.10	0	20,500	-0.4
11/12/2025	18.20	1,136,200	18.10	18.30	18.10	3,600	2,900	0.0
10/12/2025	18.10	1,303,600	18.30	18.40	18.10	34,700	29,000	0.1
09/12/2025	18.30	1,118,800	18	18.40	17.90	6,500	10,700	-0.1
08/12/2025	18	817,200	18.30	18.30	18	0	50,100	-0.9
05/12/2025	18.30	800,500	18.40	18.50	18.10	0	44,900	-0.8
04/12/2025	18.40	1,079,500	18.50	18.60	18.20	0	46,900	-0.9
03/12/2025	18.40	1,151,700	18.20	18.50	18.20	18,300	11,200	0.1
02/12/2025	18.20	1,110,700	18.20	18.30	18.10	0	20,800	-0.4
01/12/2025	18.20	1,104,600	18.20	18.40	18.20	0	28,800	-0.5
28/11/2025	18.30	1,129,500	18.30	18.40	18.10	16,800	14,600	0.0
27/11/2025	18.30	1,112,900	18.30	18.40	18.30	6,300	8,200	-0.0
26/11/2025	18.30	1,118,200	18.20	18.40	18.20	19,700	3,800	0.3
25/11/2025	18.30	1,104,400	18.40	18.50	18.30	2,600	14,100	-0.2
24/11/2025	18.40	1,203,000	18.30	18.40	18.30	69,800	2,000	1.2
21/11/2025	18.30	1,330,200	18.30	18.40	18.20	38,600	9,900	0.5
20/11/2025	18.30	1,120,400	18.20	18.30	18	3,800	99,600	-1.7
19/11/2025	18.20	1,131,000	18.50	18.50	18.20	0	15,300	-0.3
18/11/2025	18.50	1,152,600	18.30	18.50	18.20	0	18,700	-0.3
17/11/2025	18.40	1,288,100	18.30	18.50	18.30	22,200	7,900	0.3
14/11/2025	18.30	1,230,300	18.20	18.40	18.20	0	10,900	-0.2
13/11/2025	18.30	1,105,200	18.40	18.50	18.30	15,800	5,900	0.2
12/11/2025	18.40	1,155,400	18.30	18.50	18.30	47,700	200	0.9
11/11/2025	18.30	1,234,000	18.20	18.30	18.10	0	17,500	-0.3
10/11/2025	18.20	1,320,600	18.20	18.40	18	0	28,900	-0.5
07/11/2025	18.20	1,145,800	18.30	18.40	18.10	2,700	13,100	-0.2
06/11/2025	18.30	1,270,800	18.40	18.60	18.20	8,500	11,100	-0.0
05/11/2025	18.40	1,202,100	18.40	18.50	18.30	27,800	5,800	0.4
04/11/2025	18.40	1,408,200	18.30	18.50	18.10	0	23,600	-0.4
03/11/2025	18.30	1,402,400	18.50	18.60	18.30	0	11,400	-0.2
31/10/2025	18.40	1,206,300	18.60	18.70	18.30	4,200	4,200	-0.0
30/10/2025	18.60	1,365,400	18.80	18.90	18.60	0	0	0
29/10/2025	18.80	1,473,200	18.80	18.90	18.80	14,300	0	0.3
28/10/2025	18.80	1,405,600	18.70	19	18.50	8,000	8,800	-0.0
27/10/2025	18.70	1,509,100	18.80	19	18.70	39,700	16,100	0.4
24/10/2025	18.80	1,614,400	18.70	18.90	18.50	35,900	20,200	0.3
23/10/2025	18.70	1,476,100	18.40	18.80	18.30	31,000	6,800	0.4
22/10/2025	18.40	1,588,600	18.10	18.50	18.10	63,200	16,400	0.9
21/10/2025	18.10	1,370,200	18	18.20	17.60	0	79,200	-1.4
20/10/2025	18	1,301,000	18.40	18.50	18	1,500	31,900	-0.6
17/10/2025	18.40	1,520,500	18.50	18.70	18.30	18,200	10,800	0.1
16/10/2025	18.50	1,716,900	18.30	18.60	18.30	44,700	7,300	0.7
15/10/2025	18.30	1,346,600	18.40	18.60	18.30	7,500	32,300	-0.5
14/10/2025	18.40	1,482,900	18.60	18.70	18.30	23,500	2,100	0.4
13/10/2025	18.60	1,277,200	18.50	18.60	18.40	0	2,200	-0.0
10/10/2025	18.50	1,735,700	18.30	18.50	18.20	12,900	11,500	0.0
09/10/2025	18.30	1,223,800	18.20	18.30	18.10	0	0	0
08/10/2025	18.20	1,342,600	18.20	18.30	18	0	81,600	-1.5
07/10/2025	18.20	1,400,100	18.40	18.50	18.10	3,300	32,200	-0.5
06/10/2025	18.40	1,302,600	18.30	18.50	18.20	400	400	0
03/10/2025	18.30	1,202,700	18.50	18.50	18.10	6,600	17,500	-0.2
02/10/2025	18.40	1,362,800	18.40	18.60	18.30	11,600	13,100	-0.0
01/10/2025	18.40	2,074,400	18.60	18.60	18.30	34,300	40,500	-0.1
30/09/2025	18.60	1,525,000	18.70	19	18.30	2,000	69,800	-1.3
29/09/2025	18.80	1,550,000	18.90	19	18.70	400	36,200	-0.7
26/09/2025	18.90	1,481,000	19.10	19.20	18.90	6,300	6,700	-0.0
25/09/2025	19.10	1,811,100	19	19.20	18.80	9,600	13,600	-0.1
24/09/2025	18.90	1,593,300	18.70	18.90	18.50	0	4,600	-0.1
23/09/2025	18.70	1,514,200	18.70	18.80	18.60	0	3,900	-0.1
22/09/2025	18.70	1,876,300	18.90	19.10	18.50	46,900	19,400	0.5
19/09/2025	18.90	1,501,300	19	19.10	18.80	5,500	14,000	-0.2
18/09/2025	19	1,573,000	19.30	19.40	18.80	0	13,600	-0.3
17/09/2025	19.20	1,742,600	19.40	19.50	19	5,000	3,700	0.0
16/09/2025	19.50	2,082,500	19.50	19.80	19.30	6,300	0	0.1
15/09/2025	19.50	1,977,400	19.30	19.70	19.20	61,000	9,500	1.0
12/09/2025	19.30	2,401,800	19.20	19.40	19.10	1,900	800	0.0
11/09/2025	19.10	2,063,400	19	19.10	18.70	7,100	6,000	0.0
10/09/2025	19	1,602,400	18.90	19.10	18.90	9,300	3,400	0.1
09/09/2025	18.90	1,711,600	18.90	19.10	18.80	10,800	14,400	-0.1
08/09/2025	19	1,621,600	19.20	19.40	18.90	39,900	4,500	0.7

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)	0.60	3.14%	30,479,400	29,600	0.6	19.10 20.10 19.70
2 tháng (2025-11-28)	1.40	7.65%	56,527,000	79,500	1.7	18 20.10 19.70
3 tháng (2025-10-29)	0.90	4.79%	83,607,500	51,400	1.2	18 20.10 19.70
6 tháng (2025-07-31)	1.30	7.07%	201,015,800	-57,800	-0.7	18 20.10 19.70
12 tháng (2025-02-03)	2.30	13.22%	379,576,078	-31,394	1.1	16.30 20.10 19.70
24 tháng (2024-02-07)	12.56	175.80%	517,334,828	730,062	14.2	7.14 20.10 19.70
36 tháng (2023-02-13)	12.02	156.56%	543,603,139	742,362	14.3	6.34 20.10 19.70
60 tháng (2021-11-25)	8.13	70.29%	551,899,930	742,462	14.3	5.98 20.10 19.70

Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

THỐNG KÊ GIAO DỊCH