Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	50.71	263,000	52.25	52.25	50.24	0	121,700	-6.4
01/12/2021	52.25	454,900	51.38	52.92	50.14	2,500	10,100	-0.4
30/11/2021	51.38	401,800	50.81	52.53	50.81	6,100	7,300	-0.1
29/11/2021	50.81	278,900	51.67	51.67	50.62	4,100	700	0.2
26/11/2021	51.67	568,600	52.34	53.30	51.67	0	16,000	-0.9
25/11/2021	52.34	454,000	51.77	53.11	51.48	0	13,400	-0.7
24/11/2021	51.77	280,900	52.63	52.72	51.19	0	3,600	-0.2
23/11/2021	52.63	275,800	51.58	52.63	50.14	17,100	1,100	0.9
22/11/2021	51.58	641,600	54.54	54.73	50.91	243,400	1,600	13.3
19/11/2021	54.54	644,400	56.65	56.93	54.06	105,400	9,900	5.5
18/11/2021	56.65	755,700	56.46	58.37	56.65	118,000	31,500	5.2
17/11/2021	56.46	844,600	53.97	56.46	53.49	200,000	20,200	10.5
16/11/2021	53.97	1,137,500	52.82	55.98	50.81	307,800	3,100	17.3
15/11/2021	52.82	635,000	52.34	53.20	52.15	10,500	200,000	-10.4
12/11/2021	52.34	836,600	51.77	53.59	51.86	42,900	310,000	-14.7
11/11/2021	51.77	1,151,700	51.86	53.59	51.58	19,700	514,300	-27.1
10/11/2021	51.86	602,600	53.59	53.87	51.86	300	131,600	-7.3
09/11/2021	53.59	373,900	53.59	54.54	53.11	2,500	25,000	-1.3
08/11/2021	53.59	714,300	51.67	54.54	51.96	6,300	121,400	-6.5
05/11/2021	51.67	589,700	50.62	51.86	50.24	16,300	0	0.9
04/11/2021	50.62	350,500	50.71	50.71	49.09	66,200	0	3.3
03/11/2021	50.71	837,700	51.38	52.63	49.57	54,300	110,700	-3.1
02/11/2021	51.38	1,102,700	49.85	52.63	49.57	28,600	460,000	-23.2
01/11/2021	49.85	685,400	50.71	50.81	49.28	6,100	900	0.3
29/10/2021	50.71	504,600	51.00	51.19	49.66	500	5,200	-0.2
28/10/2021	51.00	834,300	47.84	51.10	48.04	30,200	7,200	1.2
27/10/2021	47.84	1,049,000	45.45	48.61	44.97	213,400	900	10.6
26/10/2021	45.45	315,700	45.64	46.12	45.36	6,700	108,000	-4.8
25/10/2021	45.64	1,082,400	44.16	46.41	44.97	8,200	300,000	-14.0
22/10/2021	44.16	616,200	43.06	44.21	43.25	1,005,400	1,001,400	0.2
21/10/2021	43.06	116,800	42.87	43.49	42.87	1,500	200	0.1
20/10/2021	42.87	291,200	42.63	44.02	42.34	1,600	1,700	-0.0
19/10/2021	42.63	85,800	42.68	42.96	42.10	0	400	-0.0
18/10/2021	42.68	189,800	43.30	43.30	42.68	0	300	-0.0
15/10/2021	43.30	83,000	43.92	43.92	43.06	0	0	0
14/10/2021	43.92	138,500	44.50	44.50	43.83	600	0	0.0
13/10/2021	44.50	329,500	42.77	44.69	42.77	300	200	0.0
12/10/2021	42.77	101,100	42.63	43.06	42.39	800	0	0.0
11/10/2021	42.63	57,100	43.01	43.01	42.63	1,300	0	0.0
08/10/2021	43.01	52,200	43.06	43.16	42.58	800	0	0.0
07/10/2021	43.06	142,900	42.49	43.73	42.39	900	0	0.0
06/10/2021	42.49	84,800	42.49	42.68	42.34	100	0	0.0
05/10/2021	42.49	28,400	42.58	42.87	42.44	0	2,100	-0.1
04/10/2021	42.58	42,000	42.10	43.06	42.20	100	200	-0.0
01/10/2021	42.10	45,500	42.68	43.30	42.01	200	100	0.0
30/09/2021	42.68	36,900	42.49	43.06	42.29	100	0	0.0
29/09/2021	42.49	19,700	42.29	43.78	42.29	100	0	0.0
28/09/2021	42.29	99,500	43.06	43.06	42.10	400	200	0.0
27/09/2021	43.06	37,600	43.54	44.02	42.77	0	4,800	-0.2
24/09/2021	43.54	37,700	43.54	43.59	43.06	0	3,200	-0.1
23/09/2021	43.54	108,900	43.44	44.97	43.54	200	800	-0.0
22/09/2021	43.44	47,500	43.25	44.02	43.06	1,600	100	0.1
21/09/2021	43.25	127,400	44.69	44.69	42.15	1,000	1,000	-0.0
20/09/2021	44.69	96,400	45.69	45.69	44.50	100	1,000	-0.0
17/09/2021	45.69	249,500	45.93	45.93	44.30	1,400	1,100	0.0
16/09/2021	45.93	109,700	45.93	45.93	45.40	0	503,000	-22.7
15/09/2021	45.93	126,700	46.41	46.41	45.55	1,100	0	0.1
14/09/2021	46.41	378,800	46.41	46.41	45.50	800	0	0.0
13/09/2021	46.41	177,200	46.27	46.41	45.50	100	600	-0.0
10/09/2021	46.27	381,900	46.50	46.50	45.36	4,300	1,200	0.1
09/09/2021	46.50	377,300	46.60	46.60	44.97	4,300	400	0.2
08/09/2021	46.60	217,300	45.93	46.89	45.07	200	0	0.0
07/09/2021	45.93	248,900	46.41	46.41	44.97	1,100	0	0.1
06/09/2021	46.41	187,300	45.93	46.89	45.36	400	0	0.0
01/09/2021	45.93	299,200	44.88	46.12	44.78	0	1,500	-0.1
31/08/2021	44.88	328,400	42.58	45.45	42.10	900	100	0.0
30/08/2021	42.58	78,700	41.91	43.01	42.15	0	0	0
27/08/2021	41.91	20,700	42.49	42.49	41.62	0	0	0
26/08/2021	42.49	41,500	42.58	42.58	41.82	16,600	0	0.7
25/08/2021	42.58	41,400	42.58	42.58	41.82	0	0	0
24/08/2021	42.58	49,800	43.01	43.01	41.72	0	100	-0.0
23/08/2021	43.01	71,700	43.54	43.54	41.82	0	0	0
20/08/2021	43.54	145,600	43.54	43.87	42.10	21,100	300	0.9
19/08/2021	43.54	67,700	43.06	43.63	42.44	11,500	0	0.5
18/08/2021	43.06	116,100	42.58	43.06	41.72	44,200	0	2.0
17/08/2021	42.58	95,400	42.58	42.72	42.29	15,600	2,100	0.6
16/08/2021	42.58	109,200	42.20	43.44	42.20	0	0	0
13/08/2021	42.20	88,200	43.06	43.54	42.01	0	34,900	-0.9
12/08/2021	43.06	68,300	42.58	43.92	41.15	0	0	0
11/08/2021	42.58	127,900	43.87	43.87	42.58	0	16,800	-0.8
10/08/2021	43.87	65,000	44.78	44.78	43.25	0	0	0
09/08/2021	44.78	176,300	42.77	44.97	43.06	2,100	300	0.1
06/08/2021	42.77	205,800	40.00	42.77	39.23	300	0	0.0
05/08/2021	40.00	170,600	39.90	40.09	38.95	0	100,000	-4.1
04/08/2021	39.90	32,900	40.00	40.09	39.71	100	0	0.0
03/08/2021	40.00	141,600	40.00	40.28	39.81	0	50,100	-2.1
02/08/2021	40.00	44,500	40.00	40.19	40.00	300	0	0.0
30/07/2021	40.00	65,200	39.71	40.09	39.33	0	0	0
29/07/2021	39.71	229,600	38.80	39.71	38.75	2,500	160,000	-6.5
28/07/2021	38.80	30,000	39.42	39.42	38.47	500	0	0.0
27/07/2021	39.42	52,900	39.23	40.09	39.23	0	0	0
26/07/2021	39.23	48,200	39.85	39.85	38.28	100	0	0.0
23/07/2021	39.85	101,700	39.71	41.15	39.71	400	0	0.0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 4%
22/07/2021	39.71	77,300	37.13	39.71	36.94	100	0	0.0
21/07/2021	37.13	87,100	37.98	38.26	36.46	3,300	0	0.1
20/07/2021	37.98	88,300	38.55	38.55	36.94	200	0	0.0
19/07/2021	38.55	50,200	40.82	40.82	38.55	5,400	0	0.2
16/07/2021	40.82	315,600	42.86	42.86	39.87	1,300	0	0.1
15/07/2021	42.86	27,400	46.08	46.08	42.86	2,200	0	0.1
14/07/2021	46.08	83,700	49.53	49.53	46.08	8,100	0	0.4

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.90	-1.34%	5,704,100	-30,600	-1.5	65.50 68.90 66
2 tháng (2025-10-06)	-0.60	-0.90%	10,637,600	1,095,800	72.8	62.50 68.90 66
3 tháng (2025-09-08)	-0.60	-0.90%	15,823,600	1,731,600	116.3	62.50 69.70 66
6 tháng (2025-06-09)	6.60	11.06%	56,671,800	2,594,510	159.1	58.50 71.70 66
12 tháng (2024-12-10)	-1.70	-2.50%	114,476,600	2,150,364	77.2	52 81.80 66
24 tháng (2023-12-18)	6.51	10.89%	285,762,000	4,635,998	262.3	49.74 81.80 66
36 tháng (2022-12-21)	-10.95	-14.18%	335,076,000	2,701,100	101.6	49.74 83.57 66
60 tháng (2020-12-31)	27.28	69.91%	457,508,560	14,766,953	1,027.4	37.13 94.48 66

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

THỐNG KÊ GIAO DỊCH