Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	56.70	2,246,500	57	58.90	56.60	55,601	362,900	-17.8
12/03/2026	58.30	1,605,400	59.60	60.20	58.10	91,500	212,600	-7.2
11/03/2026	60.20	2,800,300	56.10	60.20	56.10	173,200	385,000	-12.6
10/03/2026	56.30	5,379,200	58.90	59.30	55	106,400	187,200	-4.8
09/03/2026	58.60	5,619,400	59.20	60	58.60	106,400	187,200	-4.8
06/03/2026	63	3,481,500	63	65.50	62.70	402,200	441,400	-2.6
05/03/2026	63.60	5,920,400	67.20	67.20	63.60	181,700	981,900	-52.1
04/03/2026	67	9,160,200	71	71.50	66.10	510,100	829,800	-21.5
03/03/2026	71	10,257,500	70.40	71.70	66	386,400	1,227,600	-56.3
02/03/2026	67.10	10,881,600	66.80	67.10	64.50	124,000	66,200	3.4
27/02/2026	62.80	3,555,400	61.70	63.60	60.70	180,400	642,900	-28.7
26/02/2026	61.40	2,741,400	62.50	63	61	137,000	393,400	-15.9
25/02/2026	62.50	2,574,200	62.50	62.70	61.40	107,000	263,500	-9.7
24/02/2026	62.60	6,481,800	59.90	63.80	59.90	956,000	125,200	51.1
23/02/2026	60	2,161,300	59.10	60	58.80	475,000	82,600	23.3
13/02/2026	58.50	1,039,500	58	59.20	58	100,700	89,200	0.7
12/02/2026	58	1,211,300	58	59.10	57.50	180,100	35,300	8.5
11/02/2026	57.80	1,196,100	56.60	58.10	56.60	142,700	121,300	1.2
10/02/2026	56.40	1,183,300	57	57.20	56.20	81,800	218,500	-7.8
09/02/2026	56.60	1,415,200	57.60	58.20	56.30	305,300	127,200	10.3
06/02/2026	57.60	1,670,700	57.50	58.70	57	305,300	127,200	10.3
05/02/2026	57.70	1,558,900	59.60	59.90	57.70	162,400	153,100	0.6
04/02/2026	59.30	1,959,200	60	60.80	59.10	275,100	67,800	12.4
03/02/2026	59.40	3,099,300	58.80	61	58.80	124,000	66,200	3.4
02/02/2026	58.40	3,204,400	56.70	58.80	56	321,100	87,800	13.1
30/01/2026	56.50	1,262,300	56.50	57.60	56.40	12,400	56,900	-2.5
29/01/2026	56.20	1,027,300	56.50	56.90	55.90	28,700	350,700	-18.1
28/01/2026	55.90	2,064,100	57.20	57.20	55.60	31,800	51,100	-1.1
27/01/2026	56.80	764,900	56.60	57.20	56	70,400	95,900	-1.4
26/01/2026	56.30	2,604,800	58.20	58.20	56	68,900	146,000	-4.4
23/01/2026	57.70	2,549,000	59.20	59.70	57.40	31,800	230,300	-11.7
22/01/2026	59	2,505,700	59.60	61.90	58.80	83,300	61,000	1.3
21/01/2026	59.80	2,351,300	61.30	62.30	59.40	78,700	211,800	-8.2
20/01/2026	61.50	5,844,800	57.60	61.50	56.90	265,400	278,500	-0.6
19/01/2026	57.50	1,093,700	58.20	58.30	57.40	42,700	98,500	-3.2
16/01/2026	57.60	1,407,700	58.50	58.50	56.80	162,000	121,000	2.4
15/01/2026	57.60	2,023,500	58	58.50	57.40	216,800	49,800	9.7
14/01/2026	57.50	2,701,200	58.60	58.80	57.30	251,700	22,500	13.3
13/01/2026	58.30	2,157,600	57.40	60	57.20	112,700	148,600	-2.2
12/01/2026	57	1,990,000	57	58.10	56.50	229,300	166,700	3.6
09/01/2026	57	2,517,600	57.60	57.80	55.90	225,800	156,600	3.9
08/01/2026	57.60	1,727,300	59.40	59.40	57.40	91,000	131,000	-2.3
07/01/2026	59.10	1,536,200	57.90	59.40	57.60	214,400	30,600	10.7
06/01/2026	57.80	575,600	57.40	58.50	57.40	89,800	43,800	2.7
05/01/2026	57.80	1,410,700	58.90	58.90	56.60	75,100	260,200	-10.7
31/12/2025	58.70	1,048,500	59	60.90	58.40	99,100	86,900	0.7
30/12/2025	59.10	1,063,600	60.70	60.70	59	125,500	567,900	-26.4
29/12/2025	60.20	1,269,700	59.90	60.80	59.30	208,600	45,200	9.9
26/12/2025	59.50	1,236,600	60	60	58.30	243,300	158,600	5.0
25/12/2025	60	972,600	61	61.80	60	62,400	96,000	-2.1
24/12/2025	61	889,100	60.50	61.10	59.80	30,900	7,400	1.4
23/12/2025	60.50	1,923,900	60.50	61.40	59.50	145,800	83,600	3.7
22/12/2025	59.80	1,259,200	57.50	59.80	57.50	93,900	163,800	-4.2
19/12/2025	57.50	711,200	57.70	58.10	57.30	97,700	134,100	-2.1
18/12/2025	58	487,100	58.20	58.20	57.30	66,000	86,500	-1.2
17/12/2025	58.20	496,000	57.60	58.50	57.20	97,900	62,600	2.0
16/12/2025	58	675,500	56.80	58.40	56.20	178,600	74,600	5.9
15/12/2025	56.40	1,118,500	56.60	57.30	56	327,800	160,200	9.4
12/12/2025	56	2,021,300	58.70	59	55.90	460,000	42,900	23.7
11/12/2025	58.60	897,500	59.50	59.90	58.50	90,600	112,800	-1.3
10/12/2025	59.30	1,533,700	60	60	59	0	60,100	-3.6
09/12/2025	59.60	1,718,400	58.80	60.40	58.80	477,900	96,400	22.8
08/12/2025	59.20	3,639,200	60.40	60.40	58.30	112,100	196,800	-5.0
05/12/2025	59.90	1,397,800	61.30	62	59.90	0	231,600	-14.1
04/12/2025	61.50	1,767,600	61.50	62.70	61.40	149,900	391,800	-15.1
03/12/2025	61.30	958,900	61.10	61.40	60.50	54,000	67,000	-0.8
02/12/2025	61	1,679,400	60.50	61.40	59.50	245,600	70,800	10.6
01/12/2025	60.80	1,050,400	61	61.60	60.40	1,100	266,300	-16.1
28/11/2025	60.90	1,576,200	60.30	61.20	59.80	95,500	182,800	-5.3
27/11/2025	60.30	2,629,500	62	62	60	44,200	297,200	-15.4
26/11/2025	61.80	1,175,000	60.50	62.30	60.50	104,300	81,400	1.4
25/11/2025	60.30	4,110,800	61.50	63	59.30	665,800	76,700	35.6
24/11/2025	61.70	2,027,400	64.60	65.20	61.70	188,500	39,000	9.3
21/11/2025	64.60	1,541,700	64.50	65.70	64.20	47,800	74,300	-1.7
20/11/2025	66	2,362,800	66.50	66.60	64.10	39,400	58,400	-1.3
19/11/2025	66.30	1,978,000	67.70	68.40	65.10	169,800	76,300	6.3
18/11/2025	67.50	2,534,800	66.50	68.80	65	49,600	260,200	-14.2
17/11/2025	66	2,465,600	64.90	66	63.40	64,200	378,400	-20.4
14/11/2025	65	1,651,600	66.40	66.40	64.30	112,600	490,900	-24.6
13/11/2025	66	7,597,600	63.30	67.10	62.60	289,500	1,018,900	-48.5
12/11/2025	62.80	1,940,100	61.30	64	61.30	161,500	180,600	-1.2
11/11/2025	61.30	1,659,000	63	64.30	60.80	70,700	508,300	-27.2
10/11/2025	61.70	2,394,500	60.80	62.50	59.30	188,000	292,800	-6.3
07/11/2025	60.80	3,122,700	62.80	63.90	59.80	291,000	434,700	-9.1
06/11/2025	62.60	3,006,000	60.70	64	60.60	256,700	157,300	6.2
05/11/2025	60.90	1,687,000	62.50	62.50	60.30	72,500	415,100	-20.8
04/11/2025	62	4,687,100	61.20	62.70	58.30	791,100	482,200	18.7
03/11/2025	62.60	4,291,300	62.20	64.90	61.90	1,501,900	310,900	75.8
31/10/2025	61.40	3,543,000	62.70	64.10	61.40	311,800	142,200	10.6
30/10/2025	62.70	4,101,100	62.90	64.50	62.50	1,572,400	179,400	88.0
29/10/2025	62	5,897,800	60.90	63.70	60.40	808,100	162,800	40.0
28/10/2025	59.90	4,479,500	56.40	59.90	56.20	562,100	322,200	13.9
27/10/2025	56	3,116,200	58.50	61	56	276,800	334,500	-3.4
24/10/2025	58.40	1,863,400	58	58.60	57.10	228,100	330,400	-6.0
23/10/2025	58.70	5,939,700	55.20	58.80	55.20	406,200	228,000	10.2
22/10/2025	55	1,337,300	54.50	55	52.60	267,200	95,600	9.3
21/10/2025	54.50	2,131,400	53.80	54.50	51.70	200,400	312,300	-6.0
20/10/2025	53.40	2,983,000	55.70	55.70	52	275,800	561,700	-16.0
17/10/2025	55.60	1,408,700	56	56.60	55.30	43,800	112,300	-3.8
16/10/2025	55.80	1,461,500	56.40	56.70	55.50	151,400	94,500	3.2

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 (2026-02-11)	0.50	0.87%	76,066,500	-1,911,500	-127.7	56.30 71 56.70
2 tháng (2026-01-12)	1.30	2.28%	122,505,400	-1,587,000	-108.6	55.90 71 56.70
3 tháng (2025-12-15)	1.90	3.37%	143,424,300	-1,463,000	-102.2	55.90 71 56.70
6 tháng (2025-09-15)	-0.30	-0.51%	289,979,800	221,200	-2.3	53.40 71 56.70
12 tháng (2025-03-18)	21.37	57.86%	660,050,600	-11,581,618	-744.1	34.20 71 56.70
24 tháng (2024-03-25)	30.28	108.06%	1,398,262,000	-4,047,364	-414.4	25.12 71 56.70
36 tháng (2023-03-29)	43.54	294.88%	2,014,974,100	-8,887,134	-604.4	14.76 71 56.70
60 tháng (2021-04-08)	50.91	689.11%	2,813,550,000	-11,865,181	-453.9	6.94 71 56.70

CTCP Vận tải và Xếp dỡ Hải An (hah)

THỐNG KÊ GIAO DỊCH