Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	4	14,300	4.20	4.50	4	0	0	0
11/12/2025	4.20	91,900	4.10	4.40	4.10	0	0	0
10/12/2025	4.20	14,500	4.30	4.40	4	0	0	0
09/12/2025	4	15,100	4.40	4.40	4	0	0	0
08/12/2025	4.40	5,100	4.40	4.40	4.40	0	0	0
05/12/2025	4.30	7,400	4.30	4.30	4.20	0	0	0
04/12/2025	4.30	18,600	4.20	4.40	4.20	0	0	0
03/12/2025	4.20	19,000	4.20	4.20	4	0	0	0
02/12/2025	4.20	5,000	4.10	4.20	4.10	0	0	0
01/12/2025	4.10	12,000	4.30	4.30	4.10	0	0	0
28/11/2025	4	21,100	4.10	4.10	4	0	0	0
27/11/2025	4	17,500	4	4.10	4	0	0	0
26/11/2025	4	35,400	4.10	4.10	3.90	0	0	0
25/11/2025	4	23,900	4	4	4	0	0	0
24/11/2025	4	4,200	4	4.20	4	0	0	0
21/11/2025	4.20	0	4.20	4.20	4.20	0	0	0
20/11/2025	4.10	1,100	4.10	4.20	4.10	0	0	0
19/11/2025	4.30	100	4.30	4.30	4.30	0	0	0
18/11/2025	4	15,800	4.10	4.10	3.90	0	0	0
17/11/2025	4.20	700	4.30	4.30	4	0	0	0
14/11/2025	4	8,800	4.30	4.30	3.70	0	0	0
13/11/2025	4.10	11,600	4.10	4.10	4	0	0	0
12/11/2025	4.10	9,000	4	4.10	4	0	0	0
11/11/2025	4	53,300	4	4.20	4	0	0	0
10/11/2025	4.10	1,100	4	4.10	4	0	0	0
07/11/2025	4	4,200	4	4	4	0	0	0
06/11/2025	4.40	100	4.40	4.40	4.40	0	0	0
05/11/2025	4.10	10,000	4.30	4.30	4.10	0	0	0
04/11/2025	4	2,700	4.20	4.20	4	0	0	0
03/11/2025	4.30	100	4.30	4.30	4.30	0	0	0
31/10/2025	4.30	36,900	4.10	4.30	4	0	0	0
30/10/2025	4.20	8,000	4.30	4.30	4.20	0	0	0
29/10/2025	4.30	2,500	4.30	4.30	4.30	0	0	0
28/10/2025	4.30	300	4.20	4.30	4.20	0	0	0
27/10/2025	3.90	1,000	4.10	4.10	3.90	0	0	0
24/10/2025	4.10	1,400	4.70	4.70	4	0	0	0
23/10/2025	4.10	0	4.10	4.10	4.10	0	0	0
22/10/2025	4.10	3,600	4	4.10	3.90	0	0	0
21/10/2025	4.10	21,300	3.90	4.20	3.90	0	0	0
20/10/2025	3.60	12,300	4.20	4.20	3.60	0	0	0
17/10/2025	4.30	24,100	4.40	4.40	4.10	0	0	0
16/10/2025	4.10	8,700	3.90	4.20	3.90	0	0	0
15/10/2025	4.10	3,100	4.10	4.10	4.10	0	0	0
14/10/2025	4.10	15,600	4.20	4.30	4.10	0	0	0
13/10/2025	4.20	10,500	4.30	4.40	4.20	0	0	0
10/10/2025	4.30	2,900	4.30	4.40	4.20	0	0	0
09/10/2025	4.40	400	4.40	4.40	4.40	0	0	0
08/10/2025	4.40	7,200	4.50	4.50	4.40	0	0	0
07/10/2025	4.40	900	4.40	4.40	4.30	0	0	0
06/10/2025	4.40	3,100	4.10	4.50	4.10	0	0	0
03/10/2025	4.50	200	4.50	4.50	4.50	0	0	0
02/10/2025	4.30	4,100	4.40	4.40	4.20	0	0	0
01/10/2025	4.40	1,900	4.90	4.90	4.20	0	0	0
30/09/2025	4.40	2,300	4.50	4.50	4.20	0	0	0
29/09/2025	4.50	1,900	4.60	4.60	4.40	0	0	0
26/09/2025	4.40	3,200	4.60	4.60	4.40	0	0	0
25/09/2025	4.50	17,300	4.30	4.50	4.20	0	0	0
24/09/2025	4.30	11,100	4.20	4.30	4.10	0	0	0
23/09/2025	4.40	300	4.30	4.40	4.30	0	0	0
22/09/2025	4.40	2,700	4.40	4.40	4.30	0	0	0
19/09/2025	4.40	12,100	4.40	4.40	4	0	0	0
18/09/2025	4.40	11,500	3.80	4.40	3.80	0	0	0
17/09/2025	3.80	62,400	4.20	4.30	3.70	0	0	0
16/09/2025	4.10	8,000	4.50	4.50	4.10	0	0	0
15/09/2025	4.50	9,800	4.20	4.70	4.20	0	0	0
12/09/2025	4.50	900	4.60	4.60	4.50	0	0	0
11/09/2025	4.70	700	4.40	4.70	4.40	0	0	0
10/09/2025	4.70	400	4.60	4.70	4.60	0	0	0
09/09/2025	4.50	11,400	5.20	5.20	4.50	0	0	0
08/09/2025	4.80	10,500	4.80	4.80	4.70	0	0	0
05/09/2025	4.70	33,400	5	5	4.70	0	0	0
04/09/2025	4.70	21,600	4.50	4.70	4.50	0	0	0
03/09/2025	4.50	11,000	4.40	4.60	4.40	0	0	0
29/08/2025	4.70	3,600	4.50	4.70	4.50	0	0	0
28/08/2025	4.50	6,100	4.70	4.70	4.50	0	0	0
27/08/2025	4.70	3,400	4.70	4.70	4.70	0	0	0
26/08/2025	4.60	10,700	4.80	4.80	4.50	0	0	0
25/08/2025	4.30	1,400	4.50	4.50	4.20	0	0	0
22/08/2025	4.40	24,500	4.50	4.50	4.30	0	0	0
21/08/2025	4.50	27,100	4.50	4.50	4.40	0	0	0
20/08/2025	4.50	37,400	4.60	4.70	4.50	0	0	0
19/08/2025	4.70	31,800	4.80	4.80	4.50	0	0	0
18/08/2025	4.80	25,500	4.90	4.90	4.70	0	0	0
15/08/2025	4.90	37,900	4.90	4.90	4.60	0	0	0
14/08/2025	4.90	18,100	4.80	5	4.80	0	0	0
13/08/2025	4.80	34,400	5	5	4.70	0	0	0
12/08/2025	4.90	28,600	5	5.10	4.90	0	0	0
11/08/2025	5	76,600	5.10	5.20	4.90	0	0	0
08/08/2025	5	55,300	5.30	5.40	5	0	0	0
07/08/2025	5.30	23,000	5.10	5.40	5.10	0	0	0
06/08/2025	5.30	47,000	5.10	5.30	5	0	0	0
05/08/2025	5.20	29,700	5.80	5.80	5.20	0	0	0
04/08/2025	5.50	21,900	5.20	5.50	5.20	0	0	0
01/08/2025	5.50	175,400	5.90	5.90	5.10	0	0	0
31/07/2025	5.60	49,000	6.20	6.20	5.60	0	0	0
30/07/2025	5.90	552,700	5.90	5.90	5.80	0	0	0
29/07/2025	5.70	584,900	5.90	6	5.40	0	0	0
28/07/2025	5.90	138,500	5.90	6.40	5.80	0	0	0
25/07/2025	5.90	172,000	5.60	6.40	5.50	0	0	0
24/07/2025	5.50	83,700	5.50	5.90	5.40	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 (2025-11-12)	0.10	2.44%	337,800	0	0	4 4.40 4
2 tháng (2025-10-13)	0	0%	558,600	0	0	3.60 4.40 4
3 tháng (2025-09-15)	-0.30	-6.67%	721,900	0	0	3.60 4.50 4
6 tháng (2025-06-16)	1.30	44.83%	6,653,300	-17,700	-0.1	2.70 5.90 4
12 tháng (2024-12-17)	2.30	121.05%	17,326,673	-20,752	-0.1	1.40 5.90 4
24 tháng (2023-12-25)	1.90	82.61%	29,856,307	1,400	-0.1	1.40 5.90 4
36 tháng (2022-12-28)	2.50	147.06%	35,570,446	1,400	-0.1	1.40 5.90 4
60 tháng (2021-01-07)	1.80	75%	87,796,420	-59,140	-0.3	1.30 8.90 4

CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

THỐNG KÊ GIAO DỊCH