Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	4.40	126,900	4.40	4.50	4.40	0	0	0
09/06/2026	4.30	136,700	4.40	4.40	4.30	0	0	0
08/06/2026	4.20	71,200	4.30	4.50	4.20	0	2,000	0.0
05/06/2026	4.40	136,000	4.50	4.50	4.30	0	0	0
04/06/2026	4.50	222,100	4.60	4.60	4.30	0	0	0
03/06/2026	4.60	109,000	5	5	4.50	0	15,100	-0.1
02/06/2026	4.60	464,500	4.30	4.60	4.30	2,200	0	0.0
01/06/2026	4.20	9,800	4.30	4.30	4.20	0	1,100	0.0
29/05/2026	4.20	46,300	4.40	4.40	4.20	0	0	0
28/05/2026	4.30	32,100	4.40	4.40	4.30	0	0	0
27/05/2026	4.30	82,600	4.30	4.40	4.30	2,200	0	0.0
26/05/2026	4.20	79,400	4.30	4.40	4.20	0	0	0
25/05/2026	4.30	85,500	4.40	4.40	4.30	0	0	0
22/05/2026	4.30	124,600	4.40	4.50	4.30	0	3,500	0.0
21/05/2026	4.40	92,400	4.50	4.50	4.30	0	0	0
20/05/2026	4.40	248,700	4.70	4.70	4.40	0	0	0
19/05/2026	4.70	98,200	4.60	4.70	4.60	0	0	0
18/05/2026	4.60	150,800	4.70	4.70	4.60	0	0	0
15/05/2026	4.60	71,800	4.70	4.70	4.60	0	0	0
14/05/2026	4.70	68,600	4.60	4.70	4.50	0	0	0
13/05/2026	4.60	162,300	4.70	4.70	4.60	0	0	0
12/05/2026	4.60	139,400	4.70	4.80	4.60	0	0	0
11/05/2026	4.70	109,200	4.90	4.90	4.70	0	1,000	0.0
08/05/2026	4.80	84,500	4.90	4.90	4.80	0	0	0
07/05/2026	4.80	162,000	4.90	4.90	4.80	0	0	0
06/05/2026	4.90	16,800	4.80	4.90	4.80	0	0	0
05/05/2026	4.80	144,000	4.90	5	4.80	0	0	0
04/05/2026	4.90	189,200	4.90	5	4.90	0	0	0
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
24/04/2026	5.10	440,000	4.80	5.20	4.80	18,500	0	0.1
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	100	0.0
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	0	0
03/04/2026	4.90	183,200	4.90	5.10	4.90	0	5,600	0.0
02/04/2026	4.90	120,500	4.90	5	4.80	0	5,400	0.0
01/04/2026	5	366,000	4.90	5.20	4.80	0	16,200	-0.1
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	8,100	0	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	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	26,500	-0.1
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	0	0	0
10/03/2026	4.50	227,300	4.70	4.70	4.50	30,800	0	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	6,800	0.0
05/03/2026	5	151,700	4.90	5.10	4.90	0	0	0
04/03/2026	4.80	369,900	4.90	5	4.70	21,600	0	0.1
03/03/2026	5	330,000	5.10	5.20	5	0	19,000	-0.1
02/03/2026	5.10	168,100	5.40	5.40	5.10	0	4,900	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	0	0	0
25/02/2026	5.40	281,500	5.50	5.60	5.40	30,700	0	0.2
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	10,000	-0.1
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	0	0
29/01/2026	5.90	420,500	5.80	5.90	5.60	0	5,600	0.0
28/01/2026	5.80	310,600	5.80	5.90	5.70	0	1,600	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	0	0
21/01/2026	5.90	131,100	5.90	6	5.80	0	8,000	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	0	0	0
15/01/2026	5.90	229,800	6	6	5.80	1,000	0	0.0
14/01/2026	5.90	319,200	6	6	5.80	3,100	1,000	0.0
13/01/2026	6	231,500	6.10	6.10	5.90	0	2,400	0.0
12/01/2026	6.10	281,400	5.90	6.10	5.80	2,100	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 (2026-09-04)	-0.20	-6.25%	1,023,900	-13,200	0.0	2.90 3.20 3.20
2 tháng (2026-08-05)	-0.80	-21.05%	1,732,200	-13,200	0.0	2.90 3.90 3.20
3 tháng (2026-07-06)	-1.30	-30.23%	3,077,100	-16,100	-0.1	2.90 4.40 3.20
6 tháng (2026-04-07)	-1.80	-37.50%	11,035,400	-200	0.0	2.90 5.80 3.20
12 tháng (2025-10-09)	-4.36	-59.26%	41,041,600	-1,700	0.0	2.90 7.36 3.20
24 tháng (2024-10-14)	-4.18	-58.23%	200,524,482	-206,200	-2.2	2.82 9.82 3.20
36 tháng (2023-10-20)	-6.18	-67.33%	243,370,102	-190,475	-2.0	2.82 13.18 3.20
60 tháng (2021-11-01)	-35.14	-92.13%	390,708,662	-208,457	-1.9	2.82 53.93 3.20

CTCP Đầu tư và Xây dựng Vina2 (vc2)

THỐNG KÊ GIAO DỊCH