Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	34.90	10,400	34.10	34.90	33.90	0	0	0
09/06/2026	35	10,100	34.50	35	34.50	0	0	0
08/06/2026	35.10	3,300	35.10	35.10	35.10	0	0	0
05/06/2026	35.10	4,000	35.10	35.20	35.10	0	0	0
04/06/2026	35.10	2,100	36.60	36.60	35.10	0	0	0
03/06/2026	35.10	9,300	34.60	35.10	33.90	0	0	0
02/06/2026	35	3,300	34.50	35	34.50	0	0	0
01/06/2026	35.10	1,500	35.10	35.10	35.10	0	0	0
29/05/2026	35.10	4,400	35	35.10	35	0	0	0
28/05/2026	34.80	3,700	35.10	35.10	34.80	0	0	0
27/05/2026	34.80	1,800	35	35	34.50	0	0	0
26/05/2026	35.10	5,100	35.30	35.30	35.10	0	0	0
25/05/2026	35	200	35	35	35	0	0	0
22/05/2026	35.70	200	35.70	35.70	35.70	0	0	0
21/05/2026	35.70	0	35.70	35.70	35.70	0	0	0
20/05/2026	35.70	100	35.70	35.70	35.70	0	0	0
19/05/2026	35.50	2,700	35.70	35.70	35.40	0	0	0
18/05/2026	32.60	2,000	35.10	35.10	32.60	0	0	0
15/05/2026	36.10	100	36.10	36.10	36.10	0	0	0
14/05/2026: Cổ tức tiền mặt tỉ lệ: 6%
14/05/2026	36.10	100	36.10	36.10	36.10	0	0	0
13/05/2026	35.60	1,800	35.50	35.60	35.50	0	0	0
12/05/2026	35.40	0	35.40	35.40	35.40	0	0	0
11/05/2026	35.40	5,300	35.50	35.50	35.40	0	0	0
08/05/2026	35.60	500	35.40	35.60	35.40	0	0	0
07/05/2026	35.60	5,000	35.60	35.70	34.32	0	0	0
06/05/2026	35.60	1,600	35.60	35.60	35.60	0	0	0
05/05/2026	35.90	1,500	35.90	35.90	35.90	0	0	0
04/05/2026	35.90	13,100	35.40	35.99	35.40	0	0	0
29/04/2026	35.40	0	35.40	35.40	35.40	0	0	0
28/04/2026	35.40	7,100	35.70	35.70	35.40	0	0	0
24/04/2026	35.40	400	35.40	35.40	35.40	0	0	0
23/04/2026	35.40	1,500	35.40	35.40	35.40	0	0	0
22/04/2026	35.40	3,400	35.40	35.40	35.40	0	0	0
21/04/2026	35.40	13,000	35.40	36.19	35.40	0	0	0
20/04/2026	35.50	100	35.50	35.50	35.50	0	0	0
17/04/2026	35.40	2,100	35.40	35.40	35.40	0	0	0
16/04/2026	35.21	2,000	34.62	35.21	34.62	0	0	0
15/04/2026	35.40	0	35.40	35.40	35.40	0	0	0
14/04/2026	35.40	4,000	35.31	35.40	35.31	0	0	0
13/04/2026	35.31	900	35.31	35.31	35.31	0	0	0
10/04/2026	34.91	2,900	34.72	34.91	34.62	0	0	0
09/04/2026	36.29	400	34.52	36.29	34.52	0	0	0
08/04/2026	35.50	3,200	36.68	36.68	35.40	0	0	0
07/04/2026	35.50	300	35.50	35.50	35.50	0	0	0
06/04/2026	35.40	3,100	35.60	35.60	35.40	0	0	0
03/04/2026	34.81	2,300	35.50	35.50	34.81	0	0	0
02/04/2026	35.50	2,700	36.09	36.09	35.50	0	0	0
01/04/2026	36.09	400	36.19	36.19	36.09	0	0	0
31/03/2026	36.19	700	35.80	36.19	35.80	0	0	0
30/03/2026	35.90	700	36.29	36.29	35.90	0	0	0
27/03/2026	36.39	600	35.80	36.39	35.80	0	0	0
26/03/2026	35.80	300	35.80	35.80	35.80	0	0	0
25/03/2026	34.81	1,200	34.81	34.81	34.72	0	0	0
24/03/2026	34.72	200	37.17	37.17	34.72	0	0	0
23/03/2026	33.93	3,100	34.72	34.72	33.53	0	0	0
20/03/2026	35.90	2,300	35.80	36.88	35.80	0	0	0
19/03/2026	35.80	700	35.50	35.80	35.50	0	0	0
18/03/2026	35.60	300	35.50	35.60	35.50	0	0	0
17/03/2026	35.50	5,100	35.40	35.50	35.40	0	0	0
16/03/2026	35.21	600	35.40	35.40	35.21	0	0	0
13/03/2026	34.72	900	34.52	37.96	34.52	0	0	0
12/03/2026	34.52	100	34.52	34.52	34.52	0	0	0
11/03/2026	34.52	100	34.52	34.52	34.52	0	0	0
10/03/2026	34.42	14,700	33.93	34.52	33.93	0	0	0
09/03/2026	33.93	2,400	36.68	36.68	33.93	0	0	0
06/03/2026	36.49	2,600	37.27	37.27	36.49	0	0	0
05/03/2026	36.68	2,500	36.88	36.88	36.68	0	0	0
04/03/2026	36.68	1,600	36.88	36.88	36.68	0	0	0
03/03/2026	37.47	400	36.49	37.47	36.49	0	0	0
02/03/2026	37.37	900	37.86	37.86	37.37	0	0	0
27/02/2026	36.98	400	36.58	36.98	36.58	0	0	0
26/02/2026	37.76	2,100	36.58	38.35	36.58	0	0	0
25/02/2026	37.86	100	37.86	37.86	37.86	0	0	0
24/02/2026	38.16	1,700	37.37	38.26	36.68	0	0	0
23/02/2026	38.85	100	38.85	38.85	38.85	0	0	0
13/02/2026	38.26	9,700	40.12	40.12	38.26	0	0	0
12/02/2026	36.88	100	36.88	36.88	36.88	0	0	0
11/02/2026	39.73	200	40.81	40.81	39.73	0	0	0
10/02/2026	39.83	1,300	40.03	40.03	38.45	0	0	0
09/02/2026	38.45	100	38.45	38.45	38.45	0	0	0
06/02/2026	38.94	2,000	41.30	41.30	38.85	0	0	0
05/02/2026	40.03	2,100	39.04	40.22	38.85	0	0	0
04/02/2026	39.24	11,700	41.30	41.30	38.75	0	0	0
03/02/2026	41.01	5,600	38.85	41.01	38.85	0	700	0.0
02/02/2026	39.24	3,300	39.34	39.34	39.24	0	0	0
30/01/2026	39.04	2,100	39.04	42.88	39.04	0	0	0
29/01/2026	39.04	20,200	39.34	39.34	39.04	0	0	0
28/01/2026	38.85	700	38.94	38.94	38.85	0	0	0
27/01/2026	38.75	35,000	38.75	38.75	38.75	0	0	0
26/01/2026	38.35	35,000	38.65	38.65	38.35	0	0	0
23/01/2026	38.26	5,100	35.01	38.35	35.01	0	0	0
22/01/2026	37.37	200	37.37	37.37	37.37	0	0	0
21/01/2026	38.35	100	38.35	38.35	38.35	0	0	0
20/01/2026	39.24	1,800	39.83	39.83	37.86	0	0	0
19/01/2026	37.17	100	37.17	37.17	37.17	0	0	0
16/01/2026	36.39	3,000	37.37	37.37	36.39	0	0	0
15/01/2026	36.88	8,400	36.88	36.88	36.68	0	0	0
14/01/2026	35.90	4,100	35.90	35.90	35.90	0	0	0
13/01/2026	35.80	6,600	35.40	35.80	35.40	0	0	0
12/01/2026	35.40	2,300	35.40	35.40	35.40	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 (2026-09-04)	-1.70	-4.62%	16,100	0	0	33.50 36.80 36.50
2 tháng (2026-08-05)	-1	-2.77%	44,500	0	0	33.50 38.30 36.50
3 tháng (2026-07-06)	-0.50	-1.40%	164,500	0	0	33.50 38.90 36.50
6 tháng (2026-04-07)	-0.40	-1.13%	391,000	0	0	32.60 39.60 36.50
12 tháng (2025-10-09)	4.12	13.31%	785,400	-3,700	-0.1	30.98 41.01 36.50
24 tháng (2024-10-14)	15.38	77.95%	2,133,940	-21,100	-0.9	16.79 41.01 36.50
36 tháng (2023-10-20)	14.32	68.89%	3,279,518	47,601	1.5	15.77 41.01 36.50
60 tháng (2021-11-01)	20	132.41%	4,029,207	-21,749	-0.9	13.68 41.01 36.50

CTCP Tập đoàn Vinacontrol (vnc)

THỐNG KÊ GIAO DỊCH