Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2026	54.75	0	54.75	54.75	54.75	0	0	0
12/06/2026	54.75	9,500	54.75	54.75	54.75	0	0	0
11/06/2026	54.75	1,100	55.51	55.51	54.75	0	0	0
10/06/2026	55.89	0	55.89	55.89	55.89	0	0	0
09/06/2026	55.89	0	55.89	55.89	55.89	0	0	0
08/06/2026	55.89	0	55.89	55.89	55.89	0	0	0
05/06/2026	55.89	0	55.89	55.89	55.89	0	0	0
04/06/2026	55.89	0	55.89	55.89	55.89	0	0	0
03/06/2026	55.89	1,500	55.89	55.89	55.89	0	0	0
02/06/2026	55.51	0	55.51	55.51	55.51	0	0	0
01/06/2026	55.51	0	55.51	55.51	55.51	0	0	0
29/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
28/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
27/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
26/05/2026	55.51	1,000	55.51	55.51	55.51	0	0	0
25/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
22/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
21/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
20/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
19/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
18/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
15/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
14/05/2026: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
13/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
12/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
11/05/2026	55.51	0	55.51	55.51	55.51	0	0	0
08/05/2026	55.51	100	55.51	55.51	55.51	0	0	0
07/05/2026	53.91	0	53.91	53.91	53.91	0	0	0
06/05/2026	53.91	2,100	53.91	53.91	53.54	0	0	0
05/05/2026	49.01	0	49.01	49.01	49.01	0	0	0
04/05/2026	49.01	500	49.01	49.01	49.01	0	0	0
29/04/2026	54.05	500	54.05	54.05	54.05	0	0	0
28/04/2026	54.05	0	54.05	54.05	54.05	0	0	0
24/04/2026	54.05	0	54.05	54.05	54.05	0	0	0
23/04/2026	54.05	0	54.05	54.05	54.05	0	0	0
22/04/2026	54.05	0	54.05	54.05	54.05	0	0	0
21/04/2026	54.05	0	54.05	54.05	54.05	0	0	0
20/04/2026	54.05	0	54.05	54.05	54.05	0	0	0
17/04/2026	54.05	100	54.05	54.05	54.05	0	0	0
16/04/2026	54.78	0	54.78	54.78	54.78	0	0	0
15/04/2026	54.78	900	54.78	54.78	54.78	0	0	0
14/04/2026	54.78	600	54.78	54.78	54.78	0	0	0
13/04/2026	54.78	3,500	54.78	54.78	54.78	0	0	0
10/04/2026	54.05	200	54.05	54.05	54.05	0	0	0
09/04/2026	54.05	600	54.05	54.05	54.05	0	0	0
08/04/2026	54.78	2,900	54.78	54.78	54.78	0	0	0
07/04/2026	54.78	3,600	54.05	54.78	54.05	0	0	0
06/04/2026	54.78	2,000	54.78	54.78	54.78	0	0	0
03/04/2026	54.78	9,300	54.78	54.78	54.49	0	0	0
02/04/2026	54.78	1,200	54.78	55.37	54.78	0	0	0
01/04/2026	55.44	200	55.44	55.44	55.44	0	0	0
31/03/2026	55.44	1,500	55.51	55.51	55.44	0	0	0
30/03/2026	55.44	600	55.15	55.44	55.15	0	0	0
27/03/2026	55.15	900	55.37	55.37	55.15	0	0	0
26/03/2026	54.78	0	54.78	54.78	54.78	0	0	0
25/03/2026	54.78	2,400	54.71	54.78	54.71	0	0	0
24/03/2026	54.42	1,200	54.42	54.42	54.42	0	0	0
23/03/2026	54.42	2,600	55.15	55.15	54.42	0	0	0
20/03/2026	55.15	400	56.61	56.61	55.15	0	0	0
19/03/2026	54.78	700	54.78	54.78	54.78	0	0	0
18/03/2026	56.61	1,700	58.44	58.44	56.61	0	0	0
17/03/2026	57.70	1,300	58.44	58.44	57.63	0	0	0
16/03/2026	56.97	1,800	56.76	56.97	55.15	0	0	0
13/03/2026	55.15	5,000	56.24	56.61	55.15	0	0	0
12/03/2026	52.74	1,200	52.59	52.74	52.59	0	0	0
11/03/2026	54.78	1,200	55.51	55.51	54.78	0	0	0
10/03/2026	50.98	0	50.98	50.98	50.98	0	0	0
09/03/2026	50.98	1,100	52.66	52.66	50.98	0	0	0
06/03/2026	52.59	2,100	52.66	52.66	52.59	0	0	0
05/03/2026	54.49	400	54.78	54.78	54.49	0	0	0
04/03/2026	52.66	800	57.70	57.70	52.66	0	0	0
03/03/2026	52.66	1,000	56.97	56.97	52.66	0	0	0
02/03/2026	52.66	200	59.17	59.17	52.66	0	0	0
27/02/2026	53.91	0	53.91	53.91	53.91	0	0	0
26/02/2026	53.91	0	53.91	53.91	53.91	0	0	0
25/02/2026	53.91	0	53.91	53.91	53.91	0	0	0
24/02/2026	53.91	700	53.91	53.91	53.91	0	0	0
23/02/2026	53.91	1,100	53.32	53.98	53.32	0	0	0
13/02/2026	56.24	200	57.70	57.70	56.24	0	0	0
12/02/2026	53.32	100	53.32	53.32	53.32	0	0	0
11/02/2026	54.71	300	57.70	57.70	49.74	0	0	0
10/02/2026	54.71	100	54.71	54.71	54.71	0	0	0
09/02/2026	54.71	200	57.70	57.70	54.71	0	0	0
06/02/2026	52.59	100	52.59	52.59	52.59	0	0	0
05/02/2026	51.86	100	51.86	51.86	51.86	0	0	0
04/02/2026	51.86	800	51.86	51.86	51.86	0	0	0
03/02/2026	52.66	100	52.66	52.66	52.66	0	0	0
02/02/2026	52.81	100	52.81	52.81	52.81	0	0	0
30/01/2026	52.81	100	52.81	52.81	52.81	0	0	0
29/01/2026	52.59	300	49.67	52.59	49.67	0	0	0
28/01/2026	51.13	100	51.13	51.13	51.13	0	0	0
27/01/2026	49.67	100	49.67	49.67	49.67	0	0	0
26/01/2026	49.67	100	49.67	49.67	49.67	0	0	0
23/01/2026	49.67	100	49.67	49.67	49.67	0	0	0
22/01/2026	50.40	0	50.40	50.40	50.40	0	0	0
21/01/2026	50.40	0	50.40	50.40	50.40	0	0	0
20/01/2026	50.40	0	50.40	50.40	50.40	0	0	0
19/01/2026	50.40	0	50.40	50.40	50.40	0	0	0
16/01/2026	50.40	0	50.40	50.40	50.40	0	0	0
15/01/2026	50.40	0	50.40	50.40	50.40	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 (2026-09-07)	-2.50	-4.46%	7,900	0	0	53.50 63.10 63.10
2 tháng (2026-08-06)	-6.40	-10.68%	11,800	0	0	53.50 63.10 63.10
3 tháng (2026-07-07)	-3.53	-6.20%	19,100	0	0	52.09 63.10 63.10
6 tháng (2026-04-08)	-3.53	-6.20%	61,900	0	0	49.51 63.10 63.10
12 tháng (2025-10-10)	1.79	3.46%	141,000	0	0	49.43 63.10 63.10
24 tháng (2024-10-15)	-2.48	-4.43%	300,834	0	0	41.52 66.16 63.10
36 tháng (2023-10-23)	8.06	17.75%	527,523	0	0	39.23 67.47 63.10
60 tháng (2021-11-01)	34.68	184.33%	1,097,910	0	0	14.93 67.47 63.10

CTCP Xuất nhập khẩu Than - Vinacomin (clm)

THỐNG KÊ GIAO DỊCH