Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	53.20	445,800	53.60	53.80	52.80	38,000	122,300	0
28/04/2026	53.60	250,100	54.20	54.70	53.60	200	20,000	0
27/04/2026	54.20	221,100	54.40	54.60	53.60	7,100	29,100	0
24/04/2026	54.20	221,100	54.40	54.60	53.60	7,100	29,100	0
23/04/2026	54.30	500,100	54.40	55.20	53.80	19,100	83,500	0
22/04/2026	55.20	452,800	55.70	55.90	54.40	4,850	69,200	0
21/04/2026	55.60	521,500	57	57	55.60	10,900	158,300	0
20/04/2026	57.30	1,066,200	55.80	57.60	55.50	453,500	136,500	0
17/04/2026	55.70	630,000	55.50	56.50	55	44,100	55,600	0
16/04/2026	55	546,900	54.80	55.90	54.40	53,100	31,200	0
15/04/2026	54.60	612,800	55.80	55.80	54.60	25,700	203,600	0
14/04/2026	55.50	550,200	55.40	56	55	38,200	30,200	0
13/04/2026	55.40	485,000	55	55.80	54.50	5,100	17,500	0
10/04/2026	55.50	433,800	55.50	56.50	55.30	400	4,100	0
09/04/2026	55.20	644,700	54.30	56.30	54.30	8,400	8,200	0
08/04/2026	55	861,100	54.30	55.30	53.60	162,800	0	0
07/04/2026	53.20	219,300	52.50	53.20	52	3,300	3,400	-0.9
06/04/2026	52.50	233,400	53.30	53.30	52.40	24,300	1,500	1.2
03/04/2026	53.20	412,800	53.90	54.70	53.20	102,400	567,500	-27.9
02/04/2026	53.60	335,600	54	54.90	53.60	20,000	481,900	-33.9
01/04/2026	54.10	679,800	54.10	55	53.90	18,200	9,600	0.5
31/03/2026	53.10	743,200	54.30	54.40	53.10	18,200	255,100	-12.7
30/03/2026	53.60	481,200	53.50	54.40	53.10	79,900	33,700	2.5
27/03/2026	54.30	662,700	52.90	54.60	52.80	79,900	33,700	2.5
26/03/2026	52.80	544,700	53.40	54.40	52.80	26,500	58,200	-1.7
25/03/2026	52.90	533,400	51.80	53.70	51.80	43,600	200	2.2
24/03/2026	51.50	385,900	51.10	51.80	50.90	55,200	84,400	-1.5
23/03/2026	50.50	913,100	51.60	52.30	49.75	55,200	84,400	-1.5
20/03/2026	52.80	545,700	52.80	53.70	52.70	23,900	10,000	0.7
19/03/2026	52.80	746,600	53.50	53.90	52.80	5,000	125,800	-6.6
18/03/2026	54.10	475,100	54.10	54.80	53.70	25,100	16,300	0.5
17/03/2026	54.10	419,300	54.10	55.40	54.10	87,700	36,200	2.7
16/03/2026	53.40	754,900	54.30	54.70	53.20	41,000	455,900	-22.7
13/03/2026	53.70	1,343,400	54.80	55.40	53.70	41,000	455,900	-22.7
12/03/2026	55.30	543,900	55.20	56.20	54.80	45,100	21,200	1.3
11/03/2026	56.30	1,047,100	54.50	56.90	54	166,200	54,800	6.2
10/03/2026	54	1,115,800	54.50	55.60	53.80	4,100	44,900	-2.2
09/03/2026	54.50	739,100	54.60	55.30	54.50	4,100	44,900	-2.2
06/03/2026	58.60	634,000	58.50	59.50	58.50	40,000	36,400	0.2
05/03/2026	59	1,006,100	61.20	61.40	59	18,100	279,500	-15.6
04/03/2026	60.10	2,212,700	62.20	63	58.50	102,400	567,500	-27.9
03/03/2026	62.70	1,715,800	65	65.50	62.60	45,700	121,900	-5.0
02/03/2026	65	1,596,300	64.70	67.50	64.50	101,200	726,400	-44.1
27/02/2026	67.30	1,208,300	66.10	68	66.10	2,000	292,700	-19.3
26/02/2026	66	782,200	66.60	67.30	65.80	7,700	87,600	-5.3
25/02/2026	67	2,413,500	65	69.10	64.50	134,300	436,200	-20.3
24/02/2026	64.60	1,186,600	64.40	65.70	64	38,800	436,900	-25.7
23/02/2026	64.30	878,900	64.40	65	63.60	53,800	337,600	-18.2
13/02/2026	63.30	570,900	62.80	63.30	62.30	600	143,800	-8.9
12/02/2026: Cổ tức tiền mặt tỉ lệ: 11%
12/02/2026	62.80	1,008,700	64	64	62.10	400	597,900	-37.6
11/02/2026	63.50	617,100	63.89	64.09	63.30	7,400	207,400	-12.9
10/02/2026	63.40	818,100	62.91	64.48	62.52	167,200	34,800	8.6
09/02/2026	63.01	1,810,700	65.47	65.86	62.91	282,200	921,400	-42.5
06/02/2026	64.38	2,006,400	66.84	67.63	64.38	282,200	921,400	-42.5
05/02/2026	67.73	1,391,200	70.18	70.68	67.73	103,300	307,700	-14.4
04/02/2026	70.68	1,902,200	73.23	73.53	70.28	20,000	481,900	-33.9
03/02/2026	72.74	2,697,500	70.68	73.53	68.81	101,200	726,400	-44.1
02/02/2026	69.69	2,104,800	68.81	70.77	67.33	58,200	697,700	-44.9
30/01/2026	66.94	1,823,000	65.86	68.12	65.76	108,300	358,900	-17.1
29/01/2026	64.88	1,122,000	64.88	65.86	63.99	75,100	676,900	-39.5
28/01/2026	64.88	1,242,100	66.74	67.53	64.48	101,900	604,400	-33.5
27/01/2026	65.96	1,909,100	66.06	67.63	63.50	466,000	902,900	-29.3
26/01/2026	66.94	1,350,500	67.53	70.18	66.84	422,700	260,300	11.1
23/01/2026	68.12	1,968,300	72.25	72.74	68.12	158,200	514,400	-25.7
22/01/2026	73.23	2,000,700	74.12	75.79	72.25	295,600	725,600	-32.2
21/01/2026	75.00	1,530,500	76.87	77.75	74.71	362,100	104,300	19.9
20/01/2026	78.64	1,741,700	75.89	82.27	75.79	564,100	64,700	40.1
19/01/2026	77.46	2,061,200	74.71	79.62	74.12	340,600	480,000	-10.7
16/01/2026	76.18	2,212,600	73.72	78.15	73.72	1,411,000	500,100	70.8
15/01/2026	76.57	3,735,300	74.31	77.16	72.74	874,600	1,070,500	-13.5
14/01/2026	72.15	2,644,100	68.81	72.15	67.73	131,000	778,300	-45.2
13/01/2026	67.43	2,481,100	68.81	68.81	65.86	117,100	1,030,100	-61.5
12/01/2026	68.81	1,168,700	69.79	72.74	67.83	18,500	389,900	-26.0
09/01/2026	69.79	2,148,100	66.84	69.99	66.35	151,000	981,600	-56.9
08/01/2026	67.04	2,157,500	70.38	70.48	66.84	88,600	1,085,600	-68.8
07/01/2026	67.04	2,245,200	62.71	67.04	61.44	20,600	759,700	-48.5
06/01/2026	62.71	772,000	59.96	63.40	59.57	28,900	249,500	-13.8
05/01/2026	60.06	140,300	60.55	60.55	59.47	19,300	30,200	-0.7
31/12/2025	60.75	147,900	59.47	60.75	59.47	18,200	9,600	0.5
30/12/2025	60.45	159,800	60.16	60.45	58.49	51,900	46,400	0.4
29/12/2025	59.47	244,600	58.49	62.62	57.80	6,600	91,100	-5.1
26/12/2025	58.59	215,900	59.76	59.76	57.50	5,500	108,400	-6.1
25/12/2025	59.47	84,200	59.37	59.76	59.27	3,500	7,100	-0.2
24/12/2025	59.37	183,800	60.16	60.16	59.27	5,500	67,800	-3.8
23/12/2025	60.16	176,500	60.85	60.85	60.06	600	21,100	-1.3
22/12/2025	60.85	93,800	60.35	60.85	60.06	800	13,500	-0.8
19/12/2025	60.26	102,100	60.26	60.75	60.16	2,300	16,900	-0.9
18/12/2025	60.26	589,700	61.44	61.93	58.98	53,100	475,000	-25.8
17/12/2025	61.83	269,600	63.60	63.60	61.73	28,300	202,300	-11.0
16/12/2025	63.70	338,300	63.99	64.19	59.76	58,600	253,300	-12.3
15/12/2025	64.19	113,700	63.50	64.29	63.50	51,300	7,200	2.9
12/12/2025	64.19	154,300	64.19	64.68	63.11	51,900	6,100	3.0
11/12/2025	64.09	237,500	64.19	65.76	64.09	3,000	66,800	-4.2
10/12/2025	64.78	133,300	64.68	64.78	64.19	55,500	14,600	2.7
09/12/2025	64.78	211,000	64.88	64.97	63.99	63,100	52,500	0.7
08/12/2025	64.88	158,400	64.48	64.88	63.99	60,200	500	3.9
05/12/2025	64.88	144,600	64.97	64.97	64.38	50,700	57,200	-0.4
04/12/2025	65.17	146,900	64.88	65.17	64.38	60,400	20,500	2.6
03/12/2025	64.78	92,500	64.97	65.17	64.38	1,000	25,600	-1.6
02/12/2025	65.17	234,900	64.48	65.17	63.50	57,100	101,900	-2.9

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 (2026-04-01)	-0.90	-1.66%	10,324,100	-1,015,550	-60.9	52.50 57.30 53.20
2 tháng (2026-03-02)	-11.80	-18.15%	29,484,100	-3,453,750	-208.5	50.50 65 53.20
3 tháng (2026-02-02)	-16.49	-23.67%	50,881,200	-8,825,850	-570.7	50.50 72.74 53.20
6 tháng (2025-11-03)	-11.68	-18%	97,236,500	-15,432,250	-998.5	50.50 78.64 53.20
12 tháng (2025-05-06)	-1.85	-3.35%	160,476,700	-12,417,918	-852.7	50.50 78.64 53.20
24 tháng (2024-05-13)	-1.21	-2.23%	303,427,800	-6,966,736	-479.5	50.50 80.41 53.20
36 tháng (2023-05-17)	-20.83	-28.13%	417,998,700	-11,090,252	-759.2	48.90 80.41 53.20
60 tháng (2021-05-27)	3.39	6.81%	540,664,500	-2,215,207	-60.6	36.49 92.87 53.20

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH