Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	4.80	110,500	4.90	4.90	4.80	0	0	0
28/04/2026	4.90	125,900	5.10	5.20	4.90	0	0	0
27/04/2026	5.10	440,000	4.80	5.20	4.80	18,500	0	0
24/04/2026	5.10	440,000	4.80	5.20	4.80	18,500	0	0
23/04/2026	4.90	116,000	4.80	4.90	4.70	0	0	0
22/04/2026	4.80	52,100	4.80	4.90	4.80	0	0	0
21/04/2026	4.80	70,800	4.80	4.90	4.80	0	0	0
20/04/2026	4.80	116,900	4.90	4.90	4.80	0	110	0
17/04/2026	4.90	61,300	4.90	4.90	4.80	0	0	0
16/04/2026	4.90	175,200	5	5	4.80	0	0	0
15/04/2026	4.90	137,200	4.90	4.90	4.90	0	0	0
14/04/2026	4.90	136,400	4.90	5	4.80	0	0	0
13/04/2026	4.90	220,000	4.90	5	4.90	0	0	0
10/04/2026	4.90	258,200	5	5.10	4.90	0	0	0
09/04/2026	4.90	141,700	4.90	5	4.90	0	0	0
08/04/2026	5	105,400	4.90	5.10	4.90	0	0	0
07/04/2026	4.80	79,100	4.90	4.90	4.80	0	0	0
06/04/2026	4.80	68,700	4.90	4.90	4.80	0	5,600	-0.0
03/04/2026	4.90	183,200	4.90	5.10	4.90	21,600	0	0.1
02/04/2026	4.90	120,500	4.90	5	4.80	0	10,000	-0.1
01/04/2026	5	366,000	4.90	5.20	4.80	0	0	0
31/03/2026	4.80	208,100	4.90	4.90	4.80	5,600	0	0.0
30/03/2026	4.90	60,000	4.90	4.90	4.80	0	0	0
27/03/2026	4.90	43,200	4.90	4.90	4.80	0	0	0
26/03/2026	4.80	193,100	4.70	5	4.70	13,500	2,300	0.1
25/03/2026	4.70	142,400	4.60	4.80	4.60	0	900	-0.0
24/03/2026	4.70	166,100	4.80	4.90	4.60	0	900	-0.0
23/03/2026	4.70	53,700	4.90	4.90	4.60	0	0	0
20/03/2026	4.80	156,400	4.80	5	4.70	3,200	0	0.0
19/03/2026	4.90	229,300	5	5	4.70	3,200	0	0.0
18/03/2026	5	288,000	5.30	5.30	5	0	0	0
17/03/2026	5.10	414,100	4.80	5.10	4.70	0	0	0
16/03/2026	4.70	85,100	4.70	4.80	4.60	0	0	0
13/03/2026	4.70	73,000	4.80	4.80	4.70	0	0	0
12/03/2026	4.80	120,500	4.60	4.80	4.60	0	0	0
11/03/2026	4.70	65,300	4.60	4.70	4.50	30,800	0	0.1
10/03/2026	4.50	227,300	4.70	4.70	4.50	0	21,600	-0.1
09/03/2026	4.50	419,500	4.90	4.90	4.50	0	21,600	-0.1
06/03/2026	4.90	181,000	5.10	5.10	4.90	0	0	0
05/03/2026	5	151,700	4.90	5.10	4.90	21,600	0	0.1
04/03/2026	4.80	369,900	4.90	5	4.70	0	19,000	-0.1
03/03/2026	5	330,000	5.10	5.20	5	0	4,900	-0.0
02/03/2026	5.10	168,100	5.40	5.40	5.10	0	0	0
27/02/2026	5.40	211,800	5.50	5.50	5.40	0	0	0
26/02/2026	5.50	76,400	5.40	5.60	5.40	30,700	0	0.2
25/02/2026	5.40	281,500	5.50	5.60	5.40	0	0	0
24/02/2026	5.50	52,100	5.50	5.60	5.40	0	0	0
23/02/2026	5.50	208,400	5.60	5.60	5.50	0	0	0
13/02/2026	5.60	29,300	5.50	5.60	5.50	0	0	0
12/02/2026	5.50	45,000	5.50	5.60	5.50	0	0	0
11/02/2026	5.50	79,900	5.50	5.70	5.50	0	0	0
10/02/2026	5.50	192,200	5.60	5.70	5.50	0	0	0
09/02/2026	5.60	114,700	5.80	5.80	5.60	0	0	0
06/02/2026	5.80	582,200	5.80	5.80	5.60	0	0	0
05/02/2026	5.80	269,300	5.80	5.90	5.70	0	0	0
04/02/2026	5.90	224,500	5.80	5.90	5.70	0	0	0
03/02/2026	5.80	488,800	5.70	5.90	5.70	0	0	0
02/02/2026	5.80	327,400	5.80	5.80	5.70	0	0	0
30/01/2026	5.80	333,300	5.90	5.90	5.70	0	5,600	-0.0
29/01/2026	5.90	420,500	5.80	5.90	5.60	0	1,600	-0.0
28/01/2026	5.80	310,600	5.80	5.90	5.70	0	0	0
27/01/2026	5.90	463,500	5.80	5.90	5.70	0	0	0
26/01/2026	5.90	371,000	5.90	6	5.80	0	0	0
23/01/2026	6	211,200	6	6.10	5.90	0	0	0
22/01/2026	6	608,400	5.90	6	5.80	0	8,000	-0.0
21/01/2026	5.90	131,100	5.90	6	5.80	0	0	0
20/01/2026	6	260,300	6	6	5.80	0	0	0
19/01/2026	6	205,900	5.90	6	5.90	0	0	0
16/01/2026	5.90	210,200	5.90	6.10	5.80	1,000	0	0.0
15/01/2026	5.90	229,800	6	6	5.80	3,100	1,000	0.0
14/01/2026	5.90	319,200	6	6	5.80	0	2,400	-0.0
13/01/2026	6	231,500	6.10	6.10	5.90	2,100	0	0.0
12/01/2026	6.10	281,400	5.90	6.10	5.80	0	0	0
09/01/2026	5.90	243,300	6.10	6.10	5.90	0	0	0
08/01/2026	6.10	265,400	6.20	6.20	6	0	0	0
07/01/2026	6.20	148,700	6.20	6.20	6.10	0	0	0
06/01/2026	6.20	133,200	6.10	6.20	6.10	0	0	0
05/01/2026	6.10	168,900	6.20	6.30	6.10	0	0	0
31/12/2025	6.30	97,400	6.30	6.30	6.20	0	0	0
30/12/2025	6.30	132,800	6.40	6.40	6.20	0	0	0
29/12/2025	6.30	124,200	6.40	6.40	6.20	0	0	0
26/12/2025	6.40	309,400	6.20	6.40	6.10	0	1,200	-0.0
25/12/2025	6.20	136,500	6.40	6.40	6.20	0	0	0
24/12/2025	6.40	215,100	6.30	6.40	6.20	0	0	0
23/12/2025	6.40	209,600	6.40	6.50	6.30	0	0	0
22/12/2025	6.40	267,500	6.40	6.50	6.30	2,900	0	0.0
19/12/2025	6.30	207,600	6.20	6.50	6.20	0	0	0
18/12/2025	6.30	230,500	6.30	6.30	6.10	0	0	0
17/12/2025	6.30	118,200	6.30	6.30	6.20	0	0	0
16/12/2025	6.40	169,300	6.20	6.40	6.10	0	0	0
15/12/2025	6.10	296,700	6.40	6.40	6.10	0	0	0
12/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
12/12/2025	6.40	279,800	6.40	6.60	6.40	2,000	8,000	-0.0
11/12/2025	6.36	344,300	6.27	6.36	6.09	20,100	0	0.1
10/12/2025	6.27	214,200	6.27	6.27	6.18	0	0	0
09/12/2025	6.27	170,100	6.36	6.36	6.18	0	0	0
08/12/2025	6.27	175,300	6.45	6.45	6.27	500	0	0.0
05/12/2025	6.45	168,300	6.45	6.45	6.36	2,000	0	0.0
04/12/2025	6.45	282,800	6.45	6.55	6.36	2,200	0	0.0
03/12/2025	6.55	127,700	6.45	6.55	6.36	600	0	0.0
02/12/2025	6.45	179,700	6.45	6.45	6.27	0	6,300	-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%	3,682,700	48,490	0.0	4.80 5.10 4.80
2 tháng (2026-03-02)	-0.20	-3.92%	7,560,400	49,590	0.0	4.50 5.10 4.80
3 tháng (2026-01-29)	-1	-16.95%	11,497,700	73,090	0.2	4.50 5.90 4.80
6 tháng (2025-10-31)	-1.37	-21.88%	25,791,600	84,290	0.3	4.50 6.55 4.80
12 tháng (2025-05-05)	-1.92	-28.13%	117,561,800	-104,710	-2.4	4.50 9.27 4.80
24 tháng (2024-05-09)	-3.10	-38.75%	208,729,107	60,713	-1.1	4.50 9.45 4.80
36 tháng (2023-05-15)	-3.74	-43.26%	318,839,230	70,433	-1.0	4.50 15.73 4.80
60 tháng (2021-05-25)	-5.89	-54.57%	410,114,442	92,933	-0.6	4.50 53.93 4.80

CTCP Đầu tư và Xây dựng Vina2 (vc2)

THỐNG KÊ GIAO DỊCH