Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	56.30	1,100	55.60	56.30	55.60	0	0	0
28/04/2026	56.40	100	56.40	56.40	56.40	0	0	0
27/04/2026	56.40	0	56.40	56.40	56.40	0	0	0
24/04/2026	56.40	0	56.40	56.40	56.40	0	0	0
23/04/2026	56.40	13,700	57	57	55	0	0	0
22/04/2026	57.10	500	57.40	57.40	57.10	0	0	0
21/04/2026	57	12,100	57.40	57.40	57	0	0	0
20/04/2026	57.20	3,600	57.40	57.50	57.20	0	0	0
17/04/2026	57.20	1,500	56.80	57.20	56.60	0	0	0
16/04/2026	56.60	2,400	57	57	56.50	0	0	0
15/04/2026	57.10	6,200	57.50	57.50	57	0	0	0
14/04/2026	57.50	2,000	57.50	57.60	57.50	0	0	0
13/04/2026	57.50	5,900	57.50	58	57.40	0	0	0
10/04/2026	57.40	9,600	57.40	58	57.40	0	0	0
09/04/2026	57.40	3,100	57.50	57.60	57.30	0	0	0
08/04/2026	57.70	6,900	57	57.80	57	0	0	0
07/04/2026	57	8,500	56	57	56	0	0	0
06/04/2026	56	5,100	56	56	56	0	0	0
03/04/2026	55.90	22,100	57	57	55	0	0	0
02/04/2026	57.60	4,900	58	58	57.50	0	0	0
01/04/2026	58	6,400	58	58.50	58	0	0	0
31/03/2026	58	15,600	56.60	59	56.60	0	0	0
30/03/2026	56.40	3,100	56.50	56.50	55.90	0	0	0
27/03/2026	56	9,600	56	56.90	55.70	0	0	0
26/03/2026	55.50	7,200	54.90	55.70	54.90	0	0	0
25/03/2026	54.40	2,300	54	54.40	53.70	0	0	0
24/03/2026	54	2,400	54	54	53.50	0	0	0
23/03/2026	53.80	20,700	54.80	55	53	0	0	0
20/03/2026	54.10	7,200	54.20	55	54	0	0	0
19/03/2026	54.10	500	53.90	54.10	53.90	0	0	0
18/03/2026	54.30	8,100	53.90	55	53.90	0	0	0
17/03/2026	53.20	7,000	53	53.20	52.60	0	0	0
16/03/2026	53	2,800	53.50	53.50	53	0	0	0
13/03/2026	53.50	3,900	53.60	54.60	53.10	0	0	0
12/03/2026	53.50	6,600	54.60	54.90	53.20	0	0	0
11/03/2026	54.60	12,200	53	54.60	52.50	0	0	0
10/03/2026	52.20	3,600	51.70	52.20	51.70	0	0	0
09/03/2026	51.50	25,000	60	62	51.50	0	0	0
06/03/2026	57.10	10,700	59.40	62	57	0	0	0
05/03/2026	59.40	10,300	65	65	57.50	0	0	0
04/03/2026	60.60	72,000	56	60.80	56	0	0	0
03/03/2026	55.30	27,800	53.50	55.70	53	0	0	0
02/03/2026	53.50	7,000	52.50	53.50	52.20	0	0	0
27/02/2026	53	5,500	52.90	53.50	52	0	0	0
26/02/2026	53	4,800	53.70	53.80	53	0	0	0
25/02/2026	53	4,800	53.50	53.50	53	0	0	0
24/02/2026	54	1,100	54	54	54	0	0	0
23/02/2026	54.90	3,100	54.20	54.90	53.80	0	0	0
13/02/2026	54.10	2,200	53.20	54.10	53.20	0	0	0
12/02/2026	53.20	1,900	52.50	53.20	52.30	0	0	0
11/02/2026	52.50	100	52.50	52.50	52.50	0	0	0
10/02/2026	53.80	5,700	52.80	53.80	52.50	0	0	0
09/02/2026	53	1,000	53	53	53	0	0	0
06/02/2026	53.80	300	52	53.80	52	0	0	0
05/02/2026	53.80	11,100	54.50	55	53.80	0	0	0
04/02/2026	53.90	3,600	53.50	53.90	53.50	0	0	0
03/02/2026	54	5,800	53.60	54	53.60	0	0	0
02/02/2026	54.10	800	54	54.10	54	0	0	0
30/01/2026	54.20	4,400	55.30	55.30	54	0	0	0
29/01/2026	55.40	1,500	55.50	55.50	54	0	0	0
28/01/2026	55.50	800	54.70	55.50	54.70	0	0	0
27/01/2026	54.70	5,100	54	55	54	0	0	0
26/01/2026	54.50	2,700	54.70	54.70	54.50	0	0	0
23/01/2026	55	1,700	55.20	55.30	55	0	0	0
22/01/2026	55.50	500	55.40	55.50	55.40	0	0	0
21/01/2026	55.40	9,400	54.10	56	54.10	0	0	0
20/01/2026	54.40	9,500	55.50	55.50	54.40	0	0	0
19/01/2026	55.90	2,400	56.20	56.20	55	0	0	0
16/01/2026	56.50	5,100	54.60	56.50	54	0	0	0
15/01/2026	54.60	3,400	55	55	54	0	0	0
14/01/2026	55.50	1,200	53.60	55.50	53.60	0	0	0
13/01/2026	54.40	1,400	55	55	54	0	0	0
12/01/2026	54.50	100	54.50	54.50	54.50	0	0	0
09/01/2026	53.50	10,900	54	55	53.50	0	0	0
08/01/2026	53.90	10,700	54	54.50	53	0	0	0
07/01/2026	54	6,200	54	54.40	54	0	0	0
06/01/2026	54	3,000	54	54	51	0	0	0
05/01/2026	54.90	4,500	53	54.90	53	0	0	0
31/12/2025	55	600	55	55	55	0	0	0
30/12/2025	55	300	55.10	55.10	55	0	0	0
29/12/2025	55.80	700	55.10	55.80	55.10	0	0	0
26/12/2025	55.40	0	55.40	55.40	55.40	0	0	0
25/12/2025	55.40	1,300	55	55.40	54	0	0	0
24/12/2025	55.50	300	55.50	55.50	55	0	0	0
23/12/2025	55	2,400	55.20	55.60	51	0	0	0
22/12/2025	55.80	100	55.80	55.80	55.80	0	0	0
19/12/2025	55.20	4,000	56	56	55.20	0	0	0
18/12/2025	55.10	4,500	56	56	55	0	0	0
17/12/2025	56	500	52.30	56	52.30	0	0	0
16/12/2025	52.20	5,000	55	56	52.20	0	0	0
15/12/2025	55.60	1,100	55.60	55.60	55.60	0	0	0
12/12/2025	55.60	1,200	55	55.60	54.50	0	0	0
11/12/2025	55	1,100	55.30	55.30	55	0	0	0
10/12/2025	55.30	1,600	55.50	55.50	55.20	0	0	0
09/12/2025	55.50	600	55.50	55.50	55	0	0	0
08/12/2025	56.10	0	56.10	56.10	56.10	0	0	0
05/12/2025	56.10	500	56.10	56.10	56.10	0	0	0
04/12/2025	56.50	800	56.30	56.50	56	0	0	0
03/12/2025	56.50	2,800	55.50	56.50	55.50	0	0	0
02/12/2025	55.90	2,300	55.60	55.90	55.40	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 (2026-03-30)	0	0%	133,300	0	0	55.90 58 56.30
2 tháng (2026-03-02)	2.90	5.42%	380,200	0	0	51.50 60.60 56.30
3 tháng (2026-01-29)	1	1.81%	437,900	0	0	51.50 60.60 56.30
6 tháng (2025-10-31)	-1.60	-2.76%	614,100	0	0	51.50 60.60 56.30
12 tháng (2025-05-05)	-13.03	-18.76%	1,623,300	-16,000	-1.0	51.50 70.50 56.30
24 tháng (2024-05-09)	-13.87	-19.74%	6,245,586	-16,000	-1.0	51.50 92.25 56.30
36 tháng (2023-05-15)	32.93	140.27%	11,254,060	-16,700	-1.1	23.47 92.25 56.30
60 tháng (2021-05-25)	45.36	410.94%	16,433,261	0	-0.5	10.89 92.25 56.30

CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

THỐNG KÊ GIAO DỊCH