Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2019	29.89	68,090	30.27	30.27	28.58	10,500	100	0.3
06/09/2019	30.27	83,965	30.36	30.36	29.43	47,000	0	1.5
05/09/2019	30.36	90,376	30.46	30.74	29.80	43,000	0	1.4
04/09/2019	30.46	310,232	31.02	31.02	27.18	67,700	3,700	2.0
03/09/2019	31.02	213,144	32.33	32.33	29.05	26,900	0	0.9
30/08/2019	32.33	309,394	32.71	33.36	32.33	164,000	85,000	2.7
29/08/2019	32.71	615,935	31.39	33.55	30.92	800	142,000	-4.9
28/08/2019	31.39	101,340	31.39	31.39	30.83	5,500	0	0.2
27/08/2019	31.39	125,748	31.21	31.49	30.74	37,500	0	1.2
26/08/2019	31.21	146,300	30.27	31.77	30.46	9,000	28,900	-0.7
23/08/2019	30.27	75,930	29.99	30.83	29.89	0	0	0
22/08/2019	29.99	152,420	31.11	31.11	29.71	12,900	0	0.4
21/08/2019	31.11	191,523	31.39	32.80	30.74	3,000	14,600	-0.4
20/08/2019	31.39	188,390	29.80	32.14	29.71	19,000	21,400	-0.1
19/08/2019	29.80	60,660	29.99	30.18	29.33	10,700	0	0.3
16/08/2019	29.99	133,445	29.61	30.74	29.05	0	200	-0.0
15/08/2019	29.61	145,490	28.86	29.99	26.24	15,100	600	0.5
14/08/2019	28.86	115,580	29.43	29.99	28.68	2,000	0	0.1
13/08/2019	29.43	259,350	30.64	30.64	27.74	0	6,500	-0.2
12/08/2019	30.64	121,670	30.92	31.11	30.36	0	33,900	-1.1
09/08/2019	30.92	256,550	30.83	31.86	30.64	0	135,200	-4.5
08/08/2019	30.83	267,376	31.58	31.96	30.08	6,800	35,100	-0.9
07/08/2019	31.58	237,250	32.80	33.36	30.46	6,000	15,000	-0.3
06/08/2019	32.80	443,560	30.92	33.74	29.99	86,900	414,000	-11.5
05/08/2019	30.92	410,398	28.58	31.86	28.58	75,000	107,900	-1.1
02/08/2019	28.58	366,198	26.71	29.52	26.05	0	127,100	-3.9
01/08/2019	26.71	152,900	26.24	26.71	25.30	0	0	0
31/07/2019	26.24	67,220	25.58	26.24	25.77	0	0	0
30/07/2019	25.58	103,491	26.05	26.24	25.30	6,100	0	0.2
29/07/2019	26.05	109,537	26.71	26.71	25.11	13,900	0	0.4
26/07/2019	26.71	41,510	27.08	27.18	26.71	0	0	0
25/07/2019	27.08	76,010	27.08	27.46	26.52	0	0	0
24/07/2019	27.08	140,850	26.71	27.46	26.24	15,000	0	0.4
23/07/2019	26.71	55,990	26.80	26.80	26.43	0	0	0
22/07/2019	26.80	163,200	26.43	27.46	26.52	0	0	0
19/07/2019	26.43	297,047	25.30	26.71	25.30	34,300	0	1.0
18/07/2019	25.30	69,450	25.30	25.68	25.02	100	0	0.0
17/07/2019	25.30	181,900	24.27	25.40	24.08	10,000	0	0.3
16/07/2019	24.27	86,050	24.65	25.21	24.08	0	0	0
15/07/2019	24.65	118,007	23.33	25.21	23.43	0	0	0
12/07/2019	23.33	53,540	23.24	24.37	22.77	0	0	0
11/07/2019	23.24	85,701	23.24	23.62	23.24	0	0	0
10/07/2019	23.24	86,207	22.77	23.33	22.87	0	0	0
09/07/2019	22.77	33,004	22.49	23.43	22.30	0	0	0
08/07/2019	22.49	22,200	22.96	23.33	22.49	0	0	0
05/07/2019	22.96	39,100	23.24	23.62	22.58	0	0	0
04/07/2019	23.24	12,800	22.21	24.18	22.68	0	0	0
03/07/2019	22.21	17,000	22.49	22.68	22.21	0	0	0
02/07/2019	22.49	129,900	22.87	22.96	22.02	0	0	0
01/07/2019	22.87	15,400	23.33	23.33	22.58	0	0	0
28/06/2019	23.33	22,500	22.87	23.33	22.58	0	0	0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2019	22.87	3,200	22.87	22.96	22.12	0	0	0
26/06/2019	22.87	72,911	22.77	22.96	22.87	0	0	0
25/06/2019	22.77	15,550	23.23	23.23	22.77	0	0	0
24/06/2019	23.23	63,400	23.69	23.69	22.87	0	0	0
21/06/2019	23.69	57,820	23.32	24.42	22.96	0	0	0
20/06/2019	23.32	38,300	22.87	23.60	22.68	0	0	0
19/06/2019	22.87	21,300	22.32	23.32	22.13	0	0	0
18/06/2019	22.32	112,271	22.96	23.32	21.95	0	0	0
17/06/2019	22.96	20,925	22.96	23.23	22.59	0	0	0
14/06/2019	22.96	159,400	24.05	24.05	22.87	0	0	0
13/06/2019	24.05	117,900	24.42	24.51	23.78	0	0	0
12/06/2019	24.42	176,948	23.96	25.15	23.78	0	0	0
11/06/2019	23.96	464,668	21.86	24.51	22.04	0	0	0
10/06/2019	21.86	49,218	21.04	22.41	21.04	0	0	0
07/06/2019	21.04	26,600	20.30	21.04	20.12	0	0	0
06/06/2019	20.30	5,501	20.94	20.94	20.30	0	0	0
05/06/2019	20.94	5,310	20.94	20.94	20.30	0	0	0
04/06/2019	20.94	8,800	20.85	21.04	20.58	0	0	0
03/06/2019	20.85	406	21.31	21.31	20.85	0	0	0
31/05/2019	21.31	25,200	21.13	21.77	20.76	2,500	0	0.1
30/05/2019	21.13	54,500	20.76	21.13	20.58	0	0	0
29/05/2019	20.76	7,800	21.04	21.04	20.49	4,700	0	0.1
28/05/2019	21.04	15,400	20.94	21.04	20.21	10,000	0	0.2
27/05/2019	20.94	11,300	20.94	20.94	20.12	10,000	0	0.2
24/05/2019	20.94	100	21.04	21.04	20.94	0	0	0
23/05/2019	21.04	74,300	21.04	21.04	19.66	490,000	551,800	-1.4
22/05/2019	21.04	7,100	21.04	21.22	20.85	0	0	0
21/05/2019	21.04	11,810	20.58	21.04	19.85	0	0	0
20/05/2019	20.58	2,200	20.94	20.94	19.76	0	0	0
17/05/2019	20.94	7,000	19.85	21.04	19.85	0	5,000	-0.1
16/05/2019	19.85	171	20.12	20.12	19.85	0	0	0
15/05/2019	20.12	25,800	20.12	20.49	20.03	0	23,200	-0.5
14/05/2019	20.12	10,050	20.49	20.49	20.12	0	0	0
13/05/2019	20.49	2,671	20.21	20.49	19.94	0	0	0
10/05/2019	20.21	1,100	20.03	20.21	19.94	0	0	0
09/05/2019	20.03	2,801	20.12	20.12	20.03	0	0	0
08/05/2019	20.12	11,101	20.76	20.76	19.94	0	0	0
07/05/2019	20.76	6,714	21.04	21.04	20.76	0	0	0
06/05/2019	21.04	11,200	21.68	21.68	21.04	0	0	0
03/05/2019	21.68	35,007	21.95	21.95	21.49	0	0	0
02/05/2019	21.95	3,220	22.04	22.04	21.31	2,000	0	0.0
26/04/2019	22.04	13,700	21.95	22.04	21.49	4,500	0	0.1
25/04/2019	21.95	23,906	21.49	21.95	21.49	0	0	0
24/04/2019	21.49	15,712	21.59	21.59	20.67	3,200	0	0.1
23/04/2019	21.59	30,810	22.32	22.32	19.57	18,400	2,500	0.4
22/04/2019	22.32	12,006	21.13	22.32	20.40	9,000	0	0.2
19/04/2019	21.13	10,159	21.49	21.59	21.13	0	0	0
18/04/2019	21.49	300	21.49	21.49	21.49	200	0	0.0
17/04/2019	21.49	0	21.49	21.49	21.49	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	4.20	6.80%	34,778,900	-5,553,500	-363.3	61.10 80 68.10
2 tháng (2025-12-01)	0.40	0.61%	38,968,100	-6,572,300	-425.5	59.60 80 68.10
3 tháng (2025-11-03)	0	0%	44,532,300	-6,355,800	-410.8	59.60 80 68.10
6 tháng (2025-08-04)	-5	-7.04%	68,500,300	-4,770,990	-297.5	59.60 80 68.10
12 tháng (2025-02-04)	-4.30	-6.12%	144,028,700	-4,337,434	-343.3	52 81.80 68.10
24 tháng (2024-02-15)	3.25	5.19%	303,515,700	-4,754,902	-340.3	49.74 81.80 68.10
36 tháng (2023-02-15)	-16.50	-20%	369,757,400	-1,554,300	-135.5	49.74 83.57 68.10
60 tháng (2021-02-25)	10.59	19.12%	490,260,000	7,388,143	557.1	37.13 94.48 68.10

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

THỐNG KÊ GIAO DỊCH