Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	18.20	466,200	18.40	18.50	18.20	0	27,900	0
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
05/09/2025	19.20	2,457,100	19.10	19.40	19.10	4,200	0	0.1
04/09/2025	19.10	1,930,300	18.80	19.30	18.60	11,600	6,800	0.1
03/09/2025	18.70	1,708,100	18.60	18.90	18.60	41,400	7,400	0.6
29/08/2025	18.60	2,020,500	18.80	19	18.40	6,800	61,000	-1.0
28/08/2025	18.80	2,467,900	18.70	18.90	18.60	9,800	4,200	0
27/08/2025	18.70	3,411,800	18.60	18.80	18.60	293,700	1,400	5.5
26/08/2025	18.60	1,620,000	18.60	18.70	17.80	0	185,400	-3.4
25/08/2025	18.60	2,043,500	18.90	19.10	18.60	41,700	74,600	-0.6
22/08/2025	18.90	2,030,100	19.10	19.30	18.70	130,700	82,800	0.9
21/08/2025	19.10	2,630,400	19	19.20	19	137,400	5,100	2.5
20/08/2025	19	1,412,300	18.90	19.10	18.60	47,400	141,500	-1.8
19/08/2025	18.90	1,941,200	18.60	19	17.70	68,600	92,600	-0.4
18/08/2025	18.60	2,071,400	18.70	18.90	18.40	10,300	57,200	-0.9
15/08/2025	18.70	2,461,300	19	19	18.60	34,800	22,600	0.2
14/08/2025	19	2,293,000	19.10	19.40	18.90	43,900	65,500	-0.4
13/08/2025	19.20	2,366,400	19.40	19.60	18.90	28,400	159,100	-2.5
12/08/2025	19.40	2,537,900	19.40	19.70	19.10	0	40,400	-0.8
11/08/2025	19.20	2,869,300	18.90	19.40	18.90	68,400	13,300	1.0
08/08/2025	18.90	2,368,900	19.10	19.20	18.80	13,100	54,800	-0.8
07/08/2025	19	2,867,800	18.90	19.10	18.70	10,500	19,700	-0.2
06/08/2025	18.90	3,140,700	18.70	19.10	18.70	205,400	16,300	3.6
05/08/2025	18.70	2,301,400	19	19.20	18.50	3,400	203,800	-3.8
04/08/2025	19	2,213,800	19.20	19.30	18.90	0	3,400	-0.1
01/08/2025	19	2,816,500	18.40	19.10	18.40	36,500	43,000	-0.1
31/07/2025	18.40	2,544,400	18.60	18.80	18.30	105,400	0	1.9
30/07/2025	18.30	2,247,500	18.20	18.40	18	0	93,100	-1.7
29/07/2025	18.20	2,038,400	18.40	18.60	18.10	18,700	31,000	-0.2
28/07/2025	18.40	2,324,300	18.20	18.50	18.10	0	0	0
25/07/2025	18.20	2,407,500	18.10	18.40	17.90	197,800	0	3.6
24/07/2025	17.90	1,971,400	17.60	18.10	17.60	240,500	0	4.3
23/07/2025	17.60	2,014,600	17	17.70	17	256,800	10,800	4.3
22/07/2025	17	1,484,800	16.70	17.10	16.60	0	51,000	-0.9
21/07/2025	16.70	1,137,400	16.70	16.80	16.60	0	22,800	-0.4
18/07/2025	16.70	1,387,300	16.80	16.90	16.60	1,200	48,200	-0.8
17/07/2025	16.80	1,372,300	16.70	16.90	16.70	5,500	13,800	-0.1
16/07/2025	16.70	1,317,900	16.60	16.80	16.60	0	46,900	-0.8

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 (2025-11-04)	0	0%	26,129,700	-71,300	-1.3	18.20 18.50 18.40
2 tháng (2025-10-06)	0	0%	56,190,900	-138,400	-2.4	18 18.80 18.40
3 tháng (2025-09-05)	-0.80	-4.17%	92,916,400	-164,900	-2.9	18 19.50 18.40
6 tháng (2025-06-09)	1.10	6.36%	207,727,100	-242,400	-3.6	16.40 19.50 18.40
12 tháng (2024-12-09)	0.80	4.55%	364,379,419	124,306	3.5	16.30 19.50 18.40
24 tháng (2023-12-15)	11.17	154.42%	473,081,516	618,362	11.9	7.14 19.50 18.40
36 tháng (2022-12-20)	11.35	160.86%	491,646,959	622,662	11.9	6.25 19.50 18.40
60 tháng (2021-11-25)	6.83	59.06%	499,869,430	622,662	11.9	5.98 19.50 18.40

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

THỐNG KÊ GIAO DỊCH