Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2022	72.02	283,800	73.82	73.82	69.27	23,600	2,000	1.6
13/01/2022	73.82	942,300	75.72	76.57	70.51	18,800	9,900	0.7
12/01/2022	75.72	1,566,000	71.26	75.81	67.28	512,800	13,200	38.4
11/01/2022	71.26	1,176,500	66.62	71.26	68.99	285,400	30,600	19.0
10/01/2022	66.62	1,151,800	71.55	76.48	66.62	493,900	81,900	32.0
07/01/2022	71.55	1,093,200	66.90	71.55	67.85	320,000	5,400	23.2
06/01/2022	66.90	1,644,400	62.55	66.90	61.60	435,000	6,600	29.5
05/01/2022	62.55	1,128,300	62.36	65.20	62.26	54,500	109,800	-3.6
04/01/2022	62.36	639,300	60.65	62.55	59.80	3,400	800	0.2
31/12/2021	60.65	264,400	60.65	60.84	58.75	15,200	100	1.0
30/12/2021	60.65	295,800	60.65	61.60	59.99	125,600	0	8.1
29/12/2021	60.65	290,700	62.45	63.02	60.65	34,300	4,200	1.9
28/12/2021	62.45	637,800	61.60	63.02	60.93	203,000	3,700	13.1
27/12/2021	61.60	549,200	62.07	63.02	60.27	146,000	51,700	6.4
24/12/2021	62.07	763,200	63.87	63.87	60.27	195,700	101,500	6.1
23/12/2021	63.87	1,343,700	64.73	66.34	61.60	190,400	514,800	-21.3
22/12/2021	64.73	740,200	64.35	65.39	62.26	50,600	18,400	2.2
21/12/2021	64.35	696,100	64.44	66.05	62.07	102,300	8,700	6.4
20/12/2021	64.44	814,300	64.35	65.39	60.65	111,400	17,500	6.4
17/12/2021	64.35	1,361,400	63.78	66.24	61.60	482,800	1,800	32.7
16/12/2021	63.78	1,352,600	59.70	63.87	60.75	162,800	3,900	10.4
15/12/2021	59.70	1,560,800	55.82	59.70	56.10	445,300	19,600	26.2
14/12/2021	55.82	1,434,300	52.60	55.91	54.11	453,200	241,200	12.4
13/12/2021	52.60	515,000	50.98	52.69	51.17	10,000	61,700	-2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021	50.98	661,700	50.42	52.69	50.61	100	170,700	-9.3
09/12/2021	50.42	528,200	47.12	50.42	47.78	0	3,000	-0.2
08/12/2021	47.12	342,700	46.94	48.72	46.94	0	7,700	-0.4
07/12/2021	46.94	250,400	46.09	47.88	45.71	22,000	0	1.1
06/12/2021	46.09	515,300	46.37	47.50	44.21	26,300	0	1.3
03/12/2021	46.37	599,800	49.85	50.42	46.37	7,700	116,400	-5.6
02/12/2021	49.85	263,000	51.36	51.36	49.38	0	121,700	-6.4
01/12/2021	51.36	454,900	50.51	52.01	49.29	2,500	10,100	-0.4
30/11/2021	50.51	401,800	49.95	51.64	49.95	6,100	7,300	-0.1
29/11/2021	49.95	278,900	50.79	50.79	49.76	4,100	700	0.2
26/11/2021	50.79	568,600	51.45	52.39	50.79	0	16,000	-0.9
25/11/2021	51.45	454,000	50.89	52.20	50.60	0	13,400	-0.7
24/11/2021	50.89	280,900	51.73	51.83	50.32	0	3,600	-0.2
23/11/2021	51.73	275,800	50.70	51.73	49.29	17,100	1,100	0.9
22/11/2021	50.70	641,600	53.61	53.80	50.04	243,400	1,600	13.3
19/11/2021	53.61	644,400	55.68	55.97	53.14	105,400	9,900	5.5
18/11/2021	55.68	755,700	55.49	57.38	55.68	118,000	31,500	5.2
17/11/2021	55.49	844,600	53.05	55.49	52.58	200,000	20,200	10.5
16/11/2021	53.05	1,137,500	51.92	55.02	49.95	307,800	3,100	17.3
15/11/2021	51.92	635,000	51.45	52.30	51.26	10,500	200,000	-10.4
12/11/2021	51.45	836,600	50.89	52.67	50.98	42,900	310,000	-14.7
11/11/2021	50.89	1,151,700	50.98	52.67	50.70	19,700	514,300	-27.1
10/11/2021	50.98	602,600	52.67	52.96	50.98	300	131,600	-7.3
09/11/2021	52.67	373,900	52.67	53.61	52.20	2,500	25,000	-1.3
08/11/2021	52.67	714,300	50.79	53.61	51.07	6,300	121,400	-6.5
05/11/2021	50.79	589,700	49.76	50.98	49.38	16,300	0	0.9
04/11/2021	49.76	350,500	49.85	49.85	48.25	66,200	0	3.3
03/11/2021	49.85	837,700	50.51	51.73	48.72	54,300	110,700	-3.1
02/11/2021	50.51	1,102,700	49.00	51.73	48.72	28,600	460,000	-23.2
01/11/2021	49.00	685,400	49.85	49.95	48.44	6,100	900	0.3
29/10/2021	49.85	504,600	50.13	50.32	48.82	500	5,200	-0.2
28/10/2021	50.13	834,300	47.03	50.23	47.22	30,200	7,200	1.2
27/10/2021	47.03	1,049,000	44.68	47.78	44.21	213,400	900	10.6
26/10/2021	44.68	315,700	44.87	45.34	44.58	6,700	108,000	-4.8
25/10/2021	44.87	1,082,400	43.41	45.62	44.21	8,200	300,000	-14.0
22/10/2021	43.41	616,200	42.33	43.46	42.51	1,005,400	1,001,400	0.2
21/10/2021	42.33	116,800	42.14	42.75	42.14	1,500	200	0.1
20/10/2021	42.14	291,200	41.90	43.27	41.62	1,600	1,700	-0.0
19/10/2021	41.90	85,800	41.95	42.23	41.39	0	400	-0.0
18/10/2021	41.95	189,800	42.56	42.56	41.95	0	300	-0.0
15/10/2021	42.56	83,000	43.17	43.17	42.33	0	0	0
14/10/2021	43.17	138,500	43.74	43.74	43.08	600	0	0.0
13/10/2021	43.74	329,500	42.04	43.93	42.04	300	200	0.0
12/10/2021	42.04	101,100	41.90	42.33	41.67	800	0	0.0
11/10/2021	41.90	57,100	42.28	42.28	41.90	1,300	0	0.0
08/10/2021	42.28	52,200	42.33	42.42	41.86	800	0	0.0
07/10/2021	42.33	142,900	41.76	42.99	41.67	900	0	0.0
06/10/2021	41.76	84,800	41.76	41.95	41.62	100	0	0.0
05/10/2021	41.76	28,400	41.86	42.14	41.72	0	2,100	-0.1
04/10/2021	41.86	42,000	41.39	42.33	41.48	100	200	-0.0
01/10/2021	41.39	45,500	41.95	42.56	41.29	200	100	0.0
30/09/2021	41.95	36,900	41.76	42.33	41.57	100	0	0.0
29/09/2021	41.76	19,700	41.57	43.03	41.57	100	0	0.0
28/09/2021	41.57	99,500	42.33	42.33	41.39	400	200	0.0
27/09/2021	42.33	37,600	42.80	43.27	42.04	0	4,800	-0.2
24/09/2021	42.80	37,700	42.80	42.84	42.33	0	3,200	-0.1
23/09/2021	42.80	108,900	42.70	44.21	42.80	200	800	-0.0
22/09/2021	42.70	47,500	42.51	43.27	42.33	1,600	100	0.1
21/09/2021	42.51	127,400	43.93	43.93	41.43	1,000	1,000	-0.0
20/09/2021	43.93	96,400	44.91	44.91	43.74	100	1,000	-0.0
17/09/2021	44.91	249,500	45.15	45.15	43.55	1,400	1,100	0.0
16/09/2021	45.15	109,700	45.15	45.15	44.63	0	503,000	-22.7
15/09/2021	45.15	126,700	45.62	45.62	44.77	1,100	0	0.1
14/09/2021	45.62	378,800	45.62	45.62	44.73	800	0	0.0
13/09/2021	45.62	177,200	45.48	45.62	44.73	100	600	-0.0
10/09/2021	45.48	381,900	45.71	45.71	44.58	4,300	1,200	0.1
09/09/2021	45.71	377,300	45.81	45.81	44.21	4,300	400	0.2
08/09/2021	45.81	217,300	45.15	46.09	44.30	200	0	0.0
07/09/2021	45.15	248,900	45.62	45.62	44.21	1,100	0	0.1
06/09/2021	45.62	187,300	45.15	46.09	44.58	400	0	0.0
01/09/2021	45.15	299,200	44.11	45.34	44.02	0	1,500	-0.1
31/08/2021	44.11	328,400	41.86	44.68	41.39	900	100	0.0
30/08/2021	41.86	78,700	41.20	42.28	41.43	0	0	0
27/08/2021	41.20	20,700	41.76	41.76	40.92	0	0	0
26/08/2021	41.76	41,500	41.86	41.86	41.10	16,600	0	0.7
25/08/2021	41.86	41,400	41.86	41.86	41.10	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-1.20	-2.17%	9,462,100	-524,900	0	52.60 55.40 53.30
2 tháng (2026-04-20)	-3.20	-5.58%	18,166,500	-1,263,530	0	52 57.30 53.30
3 tháng (2026-03-23)	3.60	7.13%	29,076,100	-2,363,030	-71.2	50.50 57.30 53.30
6 tháng (2025-12-22)	-6.75	-11.09%	103,129,500	-16,067,230	-968.0	50.50 78.64 53.30
12 tháng (2025-06-24)	-6.35	-10.51%	157,504,100	-12,968,820	-780.5	50.50 78.64 53.30
24 tháng (2024-07-01)	-7	-11.45%	283,539,700	-8,205,216	-487.2	50.50 80.41 53.30
36 tháng (2023-07-05)	-22.41	-29.29%	424,832,600	-12,432,432	-773.8	48.90 80.41 53.30
60 tháng (2021-07-15)	11.97	28.42%	554,375,600	-3,631,587	-74.0	36.49 92.87 53.30

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

THỐNG KÊ GIAO DỊCH