Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	35.60	4,969,500	36.20	36.25	35.60	255,900	697,500	0
10/09/2026	36.35	2,388,800	36.40	36.55	36.05	199,700	50,900	0
09/09/2026	36.40	2,459,100	36.20	36.70	36.15	473,612	126,300	0
08/09/2026	36.20	1,676,800	36	36.35	35.85	270,273	43,726	0
07/09/2026	36	2,686,000	36.60	36.80	36	126,094	226,116	0
04/09/2026	36.50	2,364,100	36.45	36.70	36.35	159,126	78,628	0
03/09/2026	36.45	3,257,400	36.75	36.75	36.40	323,926	406,000	0
28/08/2026	36.85	3,116,700	36.95	37.20	36.70	77,768	204,663	0
27/08/2026	36.95	3,096,800	36.90	37.40	36.80	135,700	900,200	0
26/08/2026	36.90	3,772,300	36.50	36.95	36.50	144,200	1,268,616	0
25/08/2026	36.70	4,031,600	36.95	37.35	36.65	540,600	788,259	0
24/08/2026	36.90	3,922,800	37.60	37.75	36.85	239,857	1,054,230	0
21/08/2026	36.90	4,542,300	36.05	36.95	35.80	410,400	504,700	0
20/08/2026	35.85	2,149,900	35.90	36.10	35.55	208,433	778,300	0
19/08/2026	35.70	2,167,600	36	36	35.50	87,486	557,860	0
18/08/2026	36	2,494,000	36	36.40	35.90	87,100	571,900	0
17/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.8433 (Volume + 6.84%, Ratio=0.07)
17/08/2026	35.90	2,586,600	36	36.20	35.60	88,437	924,700	0
14/08/2026	35.80	4,735,300	36.22	36.41	35.52	722,900	533,000	0
13/08/2026	36.36	5,660,200	36.60	37.06	36.36	1,175,828	658,200	0
12/08/2026	36.74	2,699,800	36.60	36.97	36.46	462,600	66,600	0
11/08/2026	36.60	4,831,900	36.97	37.34	36.60	445,300	99,770	0
10/08/2026	36.97	3,020,100	37.02	37.20	36.74	432,500	90,453	0
07/08/2026	36.55	8,649,000	35.47	36.88	35.47	1,467,400	386,390	0
06/08/2026	35.47	2,715,100	35.66	35.85	35.47	81,533	133,700	0
05/08/2026	35.57	3,378,700	35.94	36.22	35.47	50,400	217,792	0
04/08/2026	35.57	3,977,900	35.94	36.03	35.43	280,470	389,900	0
03/08/2026	35.80	4,506,700	35.85	36.50	35.75	381,500	199,900	0
31/07/2026	35.57	9,566,200	34.96	36.88	34.72	775,301	1,115,100	0
30/07/2026	34.86	6,603,800	33.32	34.91	33.23	1,226,600	522,500	0
29/07/2026	33.18	2,228,900	33.09	33.46	32.90	103,300	398,200	0
28/07/2026	32.85	2,774,700	32.29	33.37	32.15	369,871	279,600	0
27/07/2026	32.48	3,561,000	33.98	34.07	32.48	115,856	644,150	0
24/07/2026	33.69	2,968,900	33.69	34.40	33.27	272,210	72,100	0
23/07/2026	33.69	5,714,100	33.32	34.35	32.48	733,700	1,305,129	0
22/07/2026	33.55	6,012,800	34.63	34.77	33.55	517,229	786,500	0
21/07/2026	34.44	3,459,200	34.72	35.29	34.44	113,300	78,768	0
20/07/2026	34.63	5,507,500	36.31	36.41	34.63	22,700	205,741	0
17/07/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
17/07/2026	36.31	1,911,700	36.50	36.55	36.22	263,900	355,108	0
16/07/2026	36.36	4,480,000	36.55	36.78	35.67	103,954	652,500	0
15/07/2026	36.55	2,688,800	37.33	37.38	36.55	23,500	674,900	0
14/07/2026	37.24	2,737,300	36.96	37.47	36.45	34,700	419,300	0
13/07/2026	36.96	6,051,000	37.93	37.93	36.78	287,555	884,300	0
10/07/2026	37.93	2,282,200	38.21	38.40	37.93	1,684,177	1,699,557	0
09/07/2026	38.17	2,899,000	38.49	38.63	38.12	22,901	218,100	0
08/07/2026	38.67	2,763,300	38.54	38.86	38.12	370,900	413,712	0
07/07/2026	38.54	2,163,600	38.30	38.58	38.21	104,900	279,352	0
06/07/2026	38.26	5,593,100	39.14	39.46	38.12	254,216	1,369,685	0
03/07/2026	39.09	3,902,300	39.41	39.55	38.91	101,400	1,107,600	0
02/07/2026	39.37	2,980,300	39.83	39.97	39.37	268,100	442,500	0
01/07/2026	39.83	5,674,800	39.23	40.02	39.18	1,065,120	789,736	0
30/06/2026	39.23	2,936,900	39.37	39.60	39.23	553,550	387,603	0
29/06/2026	39.23	2,854,400	38.91	39.28	38.86	290,300	747,000	0
26/06/2026	38.58	3,299,800	38.81	38.95	38.58	408,350	805,167	0
25/06/2026	38.77	2,667,100	38.95	39.09	38.77	50,744	660,500	0
24/06/2026	38.95	2,965,500	39.41	39.65	38.77	59,700	571,832	0
23/06/2026	39.46	8,373,100	39.69	40.25	39.32	1,476,100	487,623	0
22/06/2026	39.28	4,870,900	38.67	39.60	38.58	2,034,441	236,743	0
19/06/2026	38.67	4,372,000	39.51	39.51	38.67	505,030	768,538	0
18/06/2026	39.55	4,128,800	39.78	39.83	39.23	46,000	152,814	0
17/06/2026	39.74	8,595,300	38.86	39.97	38.81	364,000	128,773	0
16/06/2026	38.77	3,050,500	38.72	39.04	38.63	591,500	52,200	0
15/06/2026	38.49	2,874,100	38.54	38.72	38.30	415,600	270,855	0
12/06/2026	37.98	3,430,300	38.67	38.77	37.98	48,400	277,175	0
11/06/2026	38.30	1,568,100	38.21	38.49	38.03	35,805	196,300	0
10/06/2026	38.54	3,656,500	38.21	39.14	38.17	181,610	454,400	0
09/06/2026	38.07	2,030,800	38.26	38.30	37.75	32,300	48,600	0
08/06/2026	37.93	5,125,200	38.49	38.77	37.89	417,201	376,910	0
05/06/2026	38.86	2,265,100	39.60	39.60	38.86	216,610	137,600	0
04/06/2026	39.46	3,897,900	38.77	39.60	38.72	320,300	648,210	0
03/06/2026	38.77	2,717,200	38.49	39.04	38.40	74,799	167,535	0
02/06/2026	38.58	4,522,400	38.67	39.09	38.03	533,400	184,201	0
01/06/2026	38.77	4,502,300	38.91	39.28	38.49	415,430	645,123	0
29/05/2026	38.86	5,960,400	39.28	39.37	38.67	341,144	190,716	0
28/05/2026	39.32	4,024,000	40.06	40.25	39.32	46,700	157,600	0
27/05/2026	40.06	3,843,400	40.57	40.57	39.97	144,520	321,405	0
26/05/2026	40.34	4,349,700	39.74	40.53	39.55	606,890	210,200	0
25/05/2026	39.78	5,080,600	39.83	39.88	39.23	281,952	909,075	0
22/05/2026	39.78	6,357,600	40.57	40.57	39.46	239,380	919,134	0
21/05/2026	40.53	7,402,400	41.08	41.36	40.25	528,800	1,142,200	0
20/05/2026	40.62	10,319,200	40.48	40.90	38.77	838,425	175,671	0
19/05/2026	40.94	19,441,800	42.01	42.93	39.97	2,213,950	740,100	0
18/05/2026	41.91	17,432,500	39.60	42.10	39.04	1,690,552	479,600	0
15/05/2026	39.74	10,515,600	40.71	40.71	39.65	1,413,520	1,260,009	0
14/05/2026	40.29	11,071,100	39.69	40.94	39.65	1,117,465	620,602	0
13/05/2026	39.60	15,229,800	38.67	39.78	38.07	567,850	2,784,268	0
12/05/2026	38.63	6,207,800	38.44	38.63	37.98	1,071,501	744,483	0
11/05/2026	38.40	6,557,100	39.51	39.51	38.40	1,280,001	1,074,891	0
08/05/2026	39.23	23,775,900	37.80	39.60	37.80	3,078,700	720,500	0
07/05/2026	37.80	7,167,000	38.12	38.21	37.75	1,298,410	1,718,666	0
06/05/2026	37.84	4,399,100	37.66	37.93	37.52	664,200	342,672	0
05/05/2026	37.52	3,474,000	37.56	37.75	37.19	164,400	183,100	0
04/05/2026	37.80	6,495,500	37.38	38.21	37.10	1,965,900	708,500	0
29/04/2026	37.10	6,693,000	37.19	37.33	36.73	202,100	2,649,756	0
28/04/2026	37.15	6,600,700	37.84	38.03	37.06	251,200	481,332	0
24/04/2026	37.70	4,703,800	38.49	38.54	37.70	269,509	802,765	0
23/04/2026	38.49	23,927,000	37.24	39.83	37.24	1,839,900	2,379,102	0
22/04/2026	37.24	3,619,600	37.56	37.56	37.19	285,005	1,378,488	0
21/04/2026	37.38	7,980,700	37.70	38.21	37.38	924,920	2,255,493	0
20/04/2026	37.52	5,993,200	37.43	37.70	37.24	956,400	1,981,174	0
17/04/2026	37.29	5,789,600	37.29	37.66	37.10	1,019,500	1,311,300	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 (2026-08-12)	-0.39	-1.05%	59,808,100	-3,808,858	0	35.60 36.95 35.60
2 tháng (2026-07-13)	-0.61	-1.66%	157,153,400	-5,617,880	0	32.48 37.24 35.60
3 tháng (2026-06-15)	-2.14	-5.56%	236,400,400	-6,540,741	0	32.48 39.83 35.60
6 tháng (2026-03-16)	-0.94	-2.51%	700,847,800	-46,378,027	-1,094.3	32.48 41.91 35.60
12 tháng (2025-09-16)	-2.13	-5.53%	1,440,001,600	-58,320,127	-1,510.8	32.48 50.89 35.60
24 tháng (2024-09-23)	-0.48	-1.30%	2,541,184,400	-100,516,305	-3,556.7	29.69 50.89 35.60
36 tháng (2023-09-27)	6.55	22%	2,959,795,100	-107,779,385	-3,955.9	26.84 50.89 35.60
60 tháng (2021-10-07)	15.56	74.82%	3,821,844,400	-80,119,536	-2,803.2	19.13 50.89 35.60

Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

THỐNG KÊ GIAO DỊCH