Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	32.60	868,100	32.50	33.30	32.50	31,700	131,400	0
30/07/2026	32.50	716,100	32.20	32.80	31.90	10,800	98,300	0
29/07/2026	32.10	467,300	32.20	32.40	31.70	19,800	89,500	0
28/07/2026	32.20	1,098,100	31.50	32.70	30.70	328,900	332,220	0
27/07/2026	31.50	1,303,800	33.30	33.60	31.40	40,800	663,200	0
24/07/2026	33.30	1,127,000	32.50	33.70	32.20	194,000	257,000	0
23/07/2026	32.50	1,128,600	35	35	29.40	76,000	120,200	0
22/07/2026	37.40	1,583,900	37.80	38.20	37.20	133,420	357,500	0
21/07/2026	37.80	1,545,600	36.70	38.10	36.60	262,200	104,200	0
20/07/2026	36.90	1,720,100	37.40	37.40	35.60	26,200	39,400	0
17/07/2026	37.40	596,200	38.20	38.20	37.40	40,900	75,100	0
16/07/2026	38.20	1,416,400	37.80	38.30	36.50	205,100	108,000	0
15/07/2026	37.70	710,100	38.50	38.60	37.70	93,800	147,475	0
14/07/2026	38.30	1,288,600	36.10	38.50	36.10	305,000	138,500	0
13/07/2026	37.60	2,120,000	39.30	39.50	37.60	179,100	679,300	0
10/07/2026	39.30	499,200	39.30	39.60	39.20	150,620	141,820	0
09/07/2026	39.30	887,800	40	40	39.30	80,100	97,400	0
08/07/2026	40	1,122,100	40.70	40.70	39.70	56,610	49,900	0
07/07/2026	40.70	1,403,200	39.80	40.70	39	362,000	39,705	0
06/07/2026	40	1,790,800	40.70	41	39	114,900	36,800	0
03/07/2026	40.70	1,259,300	41.30	41.40	40.60	26,100	350,300	0
02/07/2026	41.60	455,600	41.60	41.80	41.10	28,800	28,500	0
01/07/2026	41.60	955,700	41.50	41.90	40.90	49,800	398,400	0
30/06/2026	41.50	547,800	41.30	41.60	41	4,800	8,500	0
29/06/2026	41.20	762,000	40.60	41.20	40.40	120,100	15,715	0
26/06/2026	40.60	697,400	41.10	41.10	40.60	9,700	67,300	0
25/06/2026	41.10	417,100	40.80	41.10	40.60	30,001	7,800	0
24/06/2026	40.80	1,098,900	41.50	41.50	40.30	99,600	73,200	0
23/06/2026	41.10	1,368,400	41.70	42	41.10	12,500	192,600	0
22/06/2026	41.80	1,797,600	42.20	42.40	41.30	26,200	618,623	0
19/06/2026	42.10	1,040,100	43.20	43.20	42.10	8,000	302,136	0
18/06/2026	43.30	1,219,400	43.90	43.90	43	26,000	232,000	0
17/06/2026	43.90	1,781,900	43.50	44.30	43.10	136,700	690,100	0
16/06/2026	43.50	863,200	43.70	43.90	43	35,000	58,000	0
15/06/2026	43.60	1,095,700	43.70	44.30	42.90	22,900	171,600	0
12/06/2026	43.50	1,477,600	43.50	44.30	43.10	499,710	495,100	0
11/06/2026	43.50	2,006,400	42.30	43.90	42.30	404,000	726,000	0
10/06/2026	42.70	781,500	42.30	42.80	41.90	243,400	47,100	0
09/06/2026	42.50	949,400	42.10	42.50	41.80	6,500	26,400	0
08/06/2026	42.50	1,281,400	43.30	43.40	41.90	4,208	117,200	0
05/06/2026	43.40	635,600	43.50	43.50	42.70	610	107,800	0
04/06/2026	43.50	616,200	43.50	43.80	43.10	800	238,200	0
03/06/2026	43.50	925,700	42.80	43.50	42.20	552,500	171,500	0
02/06/2026	42.90	762,800	43.50	43.50	42.50	23,200	135,200	0
01/06/2026	43.60	1,080,400	43.60	44.60	43	40,000	189,595	0
29/05/2026	43.40	1,262,200	43.30	43.60	42.70	214,102	563,565	0
28/05/2026	43.40	1,113,700	43.30	43.60	42.50	371,800	167,100	0
27/05/2026	43.30	995,400	44	44.50	43.20	39,800	60,629	0
26/05/2026	44	1,263,800	43	44	42.40	131,000	169,500	0
25/05/2026	43.10	760,100	43.60	43.70	42.60	53,008	239,200	0
22/05/2026	43.60	943,200	44.20	44.20	43.20	4,701	462,246	0
21/05/2026	44.20	1,575,800	44	44.30	43	46,105	391,100	0
20/05/2026	43.80	2,128,300	42	44	41.40	246,400	533,600	0
19/05/2026	42.10	1,712,200	42.70	42.90	41.70	168,012	398,900	0
18/05/2026	42.80	1,925,000	43.90	43.90	42.40	60,800	443,200	0
15/05/2026	43.90	1,319,800	43.90	44.20	43	187,400	6,920	0
14/05/2026	44	871,700	43.60	44.30	43.60	259,502	14,500	0
13/05/2026	43.60	1,448,300	44.60	44.60	43.60	40,310	152,300	0
12/05/2026	44.60	1,233,600	44.20	44.80	43.90	11,103	112,700	0
11/05/2026	44.80	1,289,700	46.10	46.10	44.80	121,087	119,000	0
08/05/2026	45.90	962,500	46.10	46.20	44.80	182,600	47,200	0
07/05/2026	46.10	2,014,800	45.10	46.30	44.90	467,104	127,300	0
06/05/2026	45	906,600	44.80	45.20	44	62,700	116,575	0
05/05/2026	44.80	1,355,600	45.20	45.60	44.30	38,600	125,100	0
04/05/2026	45.20	1,421,800	45.20	45.30	44.40	225,310	24,875	0
29/04/2026	45.20	1,660,800	45.70	45.70	44.60	84,720	81,200	0
28/04/2026	45.70	1,475,600	45.90	45.90	44.40	136,910	119,700	0
24/04/2026	45.60	1,625,000	46	46.10	44.80	31,105	135,600	0
23/04/2026	46	1,852,100	46.60	46.80	45.50	662,673	100,400	0
22/04/2026	46.50	1,864,700	46.30	46.70	45.60	567,755	125,950	0
21/04/2026	46.30	2,813,900	48.40	48.40	46.30	27,000	173,700	0
20/04/2026	48.30	1,356,500	49.10	49.10	48	37,105	59,400	0
17/04/2026	49.10	3,191,300	49.50	50.70	48.50	52,170	127,415	0
16/04/2026	48.80	2,660,300	47.70	49.50	47.50	169,935	180,700	0
15/04/2026	47.90	1,734,400	47.70	48.80	47.40	63,315	100,400	0
14/04/2026	47.70	1,984,800	48.50	48.90	47.20	221,400	154,800	0
13/04/2026	48.20	2,327,600	48	48.30	46.80	21,300	146,200	0
10/04/2026	48.40	1,340,700	48.90	48.90	47.60	40,735	97,413	0
09/04/2026	48.70	1,269,100	49.20	49.50	48	91,100	133,700	0
08/04/2026	48.60	1,839,200	47.60	48.60	47.30	294,400	308,800	0
07/04/2026	47	1,409,900	45.10	47	45	374,040	84,500	4.6
06/04/2026	45.70	1,005,400	46.80	46.90	45.20	475,300	193,800	13.0
03/04/2026	46.80	2,548,600	47.80	47.90	45.60	428,700	513,500	-3.8
02/04/2026	48	2,464,400	49.20	49.30	47.40	894,700	628,300	13.4
01/04/2026	49.30	2,369,700	49.30	50	48.20	24,400	114,700	-3.3
31/03/2026	49.30	3,617,600	48.80	49.50	47.80	2,122,400	283,700	89.9
30/03/2026	48.80	2,690,600	48.50	48.90	46.50	1,273,800	310,600	46.2
27/03/2026	48.50	3,213,800	46.80	48.60	46.50	1,273,800	310,600	46.2
26/03/2026	46.80	2,019,700	46.80	46.80	45.80	769,000	133,000	29.5
25/03/2026	46.80	3,582,000	45.40	46.80	44.70	496,700	125,900	16.2
24/03/2026	44.70	1,643,200	42.60	44.70	42.60	496,700	125,900	16.2
23/03/2026	42.40	2,554,300	40	43	40	611,400	150,000	19.2
20/03/2026	43.50	2,887,900	43.80	45.70	43.50	309,200	17,700	12.7
19/03/2026	44	1,347,400	43.50	44	42.90	309,200	17,700	12.7
18/03/2026	44	1,460,300	43.70	44.20	43.10	464,800	261,700	8.9
17/03/2026	43.70	1,698,900	43.70	44.30	43.10	303,500	299,000	0.2
16/03/2026	43.70	1,758,800	44.20	44.20	42.50	325,600	371,500	-2.0
13/03/2026	44.20	1,731,400	44.10	44.50	43.20	765,800	357,800	17.5
12/03/2026	44.90	3,016,300	43	45	42	271,600	331,700	-2.6
11/03/2026	43.90	4,796,900	41.50	44.70	41.10	596,800	338,200	10.2

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 (2026-07-01)	-9.10	-21.87%	25,195,500	-1,567,770	0	31.50 41.60 32.60
2 tháng (2026-06-01)	-11.10	-25.46%	48,402,000	-3,953,010	0	31.50 43.90 32.60
3 tháng (2026-05-04)	-12.70	-28.10%	74,906,100	-5,297,076	0	31.50 46.10 32.60
6 tháng (2026-02-02)	-16	-32.99%	251,731,900	3,231,309	357.2	31.50 51.80 32.60
12 tháng (2025-08-05)	-5.07	-13.49%	583,050,200	-11,684,011	-180.3	31.50 51.80 32.60
24 tháng (2024-08-12)	-16.23	-33.30%	945,161,184	-34,712,236	-1,276.9	28.70 51.80 32.60
36 tháng (2023-08-16)	-2.77	-7.85%	1,547,559,527	8,367,241	1,006.5	28.70 51.80 32.60
60 tháng (2021-08-26)	10.98	51.04%	3,201,375,935	43,935,340	2,602.4	18.16 57.31 32.60

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH