STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	10.30 -0.20	4,000	10.50	10.50	10.30	0	0	0
#2	16/05/2024	10.50 0	8,100	10.50	10.50	10.30	0	0	0
#3	15/05/2024	10.50 0	1,700	10.50	10.50	10.20	0	0	0
#4	14/05/2024	10.50 0	400	10.50	10.50	10.50	0	0	0
#5	13/05/2024	10.50 -0.40	1,400	10.50	10.50	10.50	0	0	0
#6	10/05/2024	10.90 0.10	3,700	11	11	10.90	0	0	0
#7	09/05/2024	10.80 0	0	10.80	10.80	10.80	0	0	0
#8	08/05/2024	10.80 0.40	600	10.80	10.80	10.80	0	0	0
#9	07/05/2024	10.40 0	800	10.40	10.40	10.40	0	0	0
#10	06/05/2024	10.40 0.20	500	10.40	10.40	10.40	0	0	0
#11	03/05/2024	10.20 0	7,700	10.30	10.30	10.20	0	0	0
#12	02/05/2024	10.20 -0.40	500	10.20	10.20	10.20	0	0	0
#13	26/04/2024	10.60 0.30	1,100	10.20	10.60	10.20	0	0	0
#14	25/04/2024	10.30 -0.70	1,200	11	11	10.30	0	0	0
#15	24/04/2024	11 0.30	200	10.70	11	10.70	0	0	0
#16	23/04/2024	10.70 0	1,700	10.20	10.70	10.20	0	0	0
#17	22/04/2024	10.70 0.20	200	10.50	10.70	10.50	0	0	0
#18	19/04/2024	10.50 -0.20	4,100	10.60	10.60	10.30	0	0	0
#19	17/04/2024	10.70 0	0	10.70	10.70	10.70	0	0	0
#20	16/04/2024	10.70 0.20	6,500	10.50	10.70	10	0	0	0
#21	15/04/2024	10.50 -0.60	6,000	10.80	10.80	10.50	0	0	0
#22	12/04/2024	11.10 0.10	100	11.10	11.10	11.10	0	0	0
#23	11/04/2024	11 0.10	1,100	10.80	11	10.70	0	0	0
#24	10/04/2024	10.90 0	1,100	10.90	10.90	10.90	0	0	0
#25	09/04/2024	10.90 0	0	10.90	10.90	10.90	0	0	0
#26	08/04/2024	10.90 0	3,500	11.10	11.10	10.90	0	0	0
#27	05/04/2024	10.90 -0.30	2,000	11.20	11.20	10.80	0	0	0
#28	04/04/2024	11.20 0	2,100	11	11.20	11	0	0	0
#29	03/04/2024	11.20 0	23,700	11	11.20	10.90	0	0	0
#30	02/04/2024	11.20 0.20	2,100	11	11.20	11	0	0	0
#31	01/04/2024	11 -0.40	3,900	11	11.20	11	0	0	0
#32	29/03/2024	11.40 0	0	11.40	11.40	11.40	0	0	0
#33	28/03/2024	11.40 0	0	11.40	11.40	11.40	0	0	0
#34	27/03/2024	11.40 0	3,400	11.40	11.40	10.90	0	0	0
#35	26/03/2024	11.40 0.30	10,300	11.20	11.40	11	0	0	0
#36	25/03/2024	11.10 -0.30	2,900	11.40	11.40	11.10	0	0	0
#37	22/03/2024	11.40 0.30	2,300	11.10	11.40	11.10	0	0	0
#38	21/03/2024	11.10 -0.30	18,400	11.40	11.50	11.10	0	0	0
#39	20/03/2024	11.40 0.20	3,500	11.20	11.40	11.10	0	0	0
#40	19/03/2024	11.20 0	4,000	11.20	11.80	11.20	0	0	0
#41	18/03/2024	11.20 -0.20	10,900	11.40	11.40	11.20	0	0	0
#42	15/03/2024	11.40 0.10	28,300	11.30	11.40	11.20	0	0	0
#43	14/03/2024	11.30 0	1,400	11.30	11.30	11.20	0	0	0
#44	13/03/2024	11.30 0	22,000	11.30	11.50	11	0	0	0
#45	12/03/2024	11.30 -0.20	2,800	11.50	11.90	11.10	0	0	0
#46	11/03/2024	11.50 0.20	4,200	11.30	11.60	11.30	0	0	0
#47	08/03/2024	11.30 -0.40	5,300	11.70	11.70	11.30	0	0	0
#48	07/03/2024	11.70 -0.10	4,200	11.80	11.80	11.30	0	0	0
#49	06/03/2024	11.80 0.10	8,600	11.70	12	11	0	0	0
#50	05/03/2024	11.70 0	8,500	11.70	11.70	11.30	0	0	0
#51	04/03/2024	11.70 0.10	5,000	11.60	11.70	11.30	0	0	0
#52	01/03/2024	11.60 -0.10	14,700	11.70	11.70	11.40	0	0	0
#53	29/02/2024	11.70 0.30	2,000	11.40	11.70	11.40	0	0	0
#54	28/02/2024	11.40 -0.60	10,800	12	12.20	11.30	0	0	0
#55	27/02/2024	12 0.50	4,600	11.50	12	11.10	0	0	0
#56	26/02/2024	11.50 -0.50	1,100	12	12	11.50	0	0	0
#57	23/02/2024	12 -0.10	11,200	12.10	12.20	12	0	0	0
#58	22/02/2024	12.10 0.10	19,400	12	12.20	11.80	0	0	0
#59	21/02/2024	12 0.70	7,900	11.30	12	11.40	0	0	0
#60	20/02/2024	11.30 -0.60	2,100	11.90	12	11.30	0	0	0
#61	19/02/2024	11.90 0.80	6,300	11.10	12.10	11.20	0	0	0
#62	16/02/2024	11.10 0	900	11.10	11.10	10.90	0	0	0
#63	15/02/2024	11.10 -0.20	13,200	11.30	11.30	11	0	0	0
#64	07/02/2024	11.30 0.30	1,900	11	11.40	10.60	0	0	0
#65	06/02/2024	11 0.20	1,100	10.80	11	10.80	0	0	0
#66	05/02/2024	10.80 -0.20	800	11	11.20	10.70	0	0	0
#67	02/02/2024	11 -0.30	1,500	11.30	11.30	11	0	0	0
#68	01/02/2024	11.30 0	200	11.30	11.30	11.30	0	0	0
#69	31/01/2024	11.30 0	800	11.30	11.30	11.30	0	0	0
#70	30/01/2024	11.30 -0.10	800	11.40	11.40	11.30	0	0	0
#71	29/01/2024	11.40 0.40	4,900	11	11.50	11	0	0	0
#72	26/01/2024	11 -0.10	2,900	11.10	11.90	11	0	0	0
#73	25/01/2024	11.10 0.10	2,700	11	11.80	11.10	0	0	0
#74	24/01/2024	11 -1	28,400	12	12.50	11	0	0	0
#75	23/01/2024	12 0.40	400	11.60	12.10	11.70	0	0	0
#76	22/01/2024	11.60 -1	6,400	12.60	12.60	11.60	0	0	0
#77	19/01/2024	12.60 0	2,100	12.60	12.60	11.80	0	0	0
#78	18/01/2024	12.60 -0.10	1,100	12.70	12.70	12	0	0	0
#79	17/01/2024	12.70 -0.30	800	13	13	12.20	0	0	0
#80	16/01/2024	13 0	0	13	13	13	0	0	0
#81	15/01/2024	13 0.50	2,500	12.50	13	12.50	0	0	0
#82	12/01/2024	12.50 0.60	5,200	11.90	13	12	0	0	0
#83	11/01/2024	11.90 -1.10	200	13	13	11.90	0	0	0
#84	10/01/2024	13 0	0	13	13	13	0	0	0
#85	09/01/2024	13 0.20	200	12.80	13	13	0	0	0
#86	08/01/2024	12.80 0.20	1,700	12.60	12.80	12.50	0	0	0
#87	05/01/2024	12.60 0.40	2,200	12.20	12.60	12.30	0	0	0
#88	04/01/2024	12.20 -1	1,600	13.20	13.20	12.20	0	0	0
#89	03/01/2024	13.20 0.70	1,700	12.50	13.20	13	0	0	0
#90	02/01/2024	12.50 -0.80	5,200	13.30	13.30	12.40	0	0	0
#91	29/12/2023	13.30 -0.30	9,800	13.60	13.60	12.30	0	0	0
#92	28/12/2023	13.60 0.20	2,800	13.40	13.70	13.60	0	0	0
#93	27/12/2023	13.40 -0.20	700	13.60	13.60	12.40	0	0	0
#94	26/12/2023	13.60 0.50	400	13.10	13.60	12.80	0	0	0
#95	25/12/2023	13.10 0.80	10,100	12.30	13.30	12.40	0	0	0
#96	22/12/2023	12.30 -0.90	2,400	13.20	13.80	12.30	0	0	0
#97	21/12/2023	13.20 -0.50	2,100	13.70	13.70	13.20	0	0	0
#98	20/12/2023	13.70 -0.30	4,200	14	14	13.30	0	0	0
#99	19/12/2023	14 -0.90	16,300	14.90	14.90	13.70	0	0	0
#100	18/12/2023	14.90 0.90	1,400	14	14.90	14.90	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 (2024-04-22)	-0.40	-3.74%	33,800	0	0	10.20 11 10.30
2 tháng (2024-03-21)	-0.80	-7.21%	127,300	0	0	10.20 11.40 10.30
3 tháng (2024-02-20)	-1	-8.85%	309,800	0	0	10.20 12.10 10.30
6 tháng (2023-11-22)	-4	-27.97%	725,900	0	0	10.20 15.60 10.30
12 tháng (2023-05-26)	-0.12	-1.18%	3,104,231	0	0	9.80 16.80 10.30
24 tháng (2022-05-31)	-4.52	-30.52%	3,980,033	0	0	9.80 16.80 10.30
36 tháng (2021-06-07)	-1.14	-9.96%	12,526,575	-1,100	-0.0	9.80 32.76 10.30
60 tháng (2019-06-17)	3.27	46.51%	15,958,850	-7,500	-0.1	6.45 32.76 10.30

CTCP Vinaconex 25 (vcc)

THỐNG KÊ GIAO DỊCH