Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/10/2025	61.44	232,800	63.99	64.29	61.44	3,800	9,500	-0.4
17/10/2025	64.78	274,700	64.48	64.78	62.91	58,100	12,700	3.0
16/10/2025	64.38	342,000	63.80	64.38	62.71	198,600	16,600	11.9
15/10/2025	63.40	405,300	63.50	63.50	61.93	54,200	26,900	1.8
14/10/2025	63.70	376,200	64.78	65.17	63.70	17,500	4,200	0.9
13/10/2025	64.97	221,000	64.68	65.07	64.29	23,700	12,000	0.8
10/10/2025	64.97	315,200	65.07	65.37	64.88	11,300	200	0.7
09/10/2025	65.17	147,900	65.86	66.06	65.07	0	0	0
08/10/2025	65.86	219,600	65.37	66.35	65.07	114,200	7,700	7.1
07/10/2025	65.07	94,700	65.17	65.76	65.07	7,600	4,400	0.2
06/10/2025	65.76	137,000	65.66	66.06	64.88	12,100	7,500	0.3
03/10/2025	65.27	194,100	65.07	65.27	63.70	55,900	24,700	2.1
02/10/2025	65.07	99,500	65.37	65.86	65.07	3,200	2,100	0.1
01/10/2025	65.76	141,200	65.56	65.76	64.97	50,700	12,800	2.5
30/09/2025	65.76	227,200	65.37	65.76	64.88	50,100	12,400	2.5
29/09/2025	66.06	144,100	66.55	66.55	65.47	50,800	11,000	2.7
26/09/2025	66.55	215,300	65.56	66.74	65.56	91,400	6,000	5.8
25/09/2025	66.25	149,200	66.15	66.65	65.86	9,300	4,300	0.3
24/09/2025	66.15	148,900	65.56	66.15	64.97	52,800	10,100	2.9
23/09/2025	65.56	105,800	66.15	66.35	65.47	6,200	26,200	-1.3
22/09/2025	66.55	378,600	66.84	67.73	65.76	114,400	126,900	-0.8
19/09/2025	67.73	219,800	67.83	67.83	66.84	100,400	10,700	6.2
18/09/2025	68.02	294,900	68.51	68.51	66.94	100,100	44,000	3.9
17/09/2025	68.51	448,800	67.63	68.81	67.24	169,500	30,500	9.7
16/09/2025	67.83	499,300	67.92	68.22	66.45	99,300	133,800	-2.3
15/09/2025	67.63	510,300	66.45	67.83	65.76	65,800	16,700	3.4
12/09/2025	65.76	211,500	65.47	66.65	65.47	7,200	20,200	-0.9
11/09/2025	66.45	378,700	65.86	66.45	63.89	120,800	119,900	0.1
10/09/2025	66.35	152,500	66.74	66.74	65.47	50,000	51,400	-0.1
09/09/2025	66.74	356,600	65.27	66.74	64.48	103,800	32,500	4.9
08/09/2025	65.76	309,700	66.35	66.35	65.27	60,600	30,300	2.0
05/09/2025	66.55	744,800	66.55	68.22	66.35	207,400	56,200	10.3
04/09/2025	66.55	283,300	66.35	66.74	66.25	30,500	6,800	1.6
03/09/2025	66.65	430,900	65.86	66.65	65.27	114,100	265,600	-10.0
29/08/2025	65.86	614,900	66.55	66.65	65.37	121,700	357,200	-15.7
28/08/2025	66.84	595,000	66.35	66.84	65.47	121,910	204,300	0
27/08/2025	66.74	413,100	66.84	67.14	65.86	55,600	158,800	-7.0
26/08/2025	67.83	422,800	63.50	67.83	62.91	153,200	100,200	3.8
25/08/2025	63.89	399,700	65.37	66.06	63.89	82,000	19,800	4.0
22/08/2025	65.37	484,100	67.33	67.73	65.37	12,200	53,600	-2.8
21/08/2025	68.71	478,400	69.20	69.50	67.73	81,000	221,900	-9.7
20/08/2025	69.30	649,000	69.20	69.79	67.43	224,400	92,500	9.3
19/08/2025	69.30	609,200	68.81	69.30	68.42	142,600	31,800	7.8
18/08/2025	68.81	382,600	68.91	69.30	68.22	70,200	57,700	0.9
15/08/2025	69.00	529,900	69.59	69.89	67.83	86,300	79,100	0.5
14/08/2025	69.30	846,000	69.89	70.58	68.71	141,600	233,200	-6.4
13/08/2025	69.79	843,700	69.99	70.77	68.81	99,600	292,200	-13.6
12/08/2025	70.28	662,300	70.18	70.38	68.81	139,200	180,500	-2.9
11/08/2025	69.50	1,211,100	69.69	71.66	68.32	175,400	145,600	2.1
08/08/2025	69.40	547,000	69.40	69.69	68.32	70,300	127,800	-4.0
07/08/2025	69.40	786,600	69.30	70.58	68.61	78,000	124,200	-3.2
06/08/2025	68.51	633,500	68.02	68.51	67.24	127,100	10,500	8.1
05/08/2025	67.73	919,800	69.79	70.28	66.84	17,400	45,900	-2.0
04/08/2025	69.79	799,000	68.71	69.79	67.73	530,900	10,900	36.6
01/08/2025	68.71	456,600	70.48	70.68	68.32	100,500	66,700	2.4
31/07/2025	70.48	1,801,500	71.76	71.76	68.42	199,200	514,300	-22.0
30/07/2025	67.83	504,200	66.55	68.02	65.96	144,100	6,300	9.5
29/07/2025	66.94	960,200	68.71	68.71	65.56	207,000	154,800	3.5
28/07/2025	68.51	1,371,300	68.71	68.71	67.33	119,100	320,800	-13.9
25/07/2025	68.61	620,100	68.71	69.00	68.12	46,500	120,800	-5.2
24/07/2025	68.71	902,700	68.22	69.69	67.83	143,200	166,200	-1.6
23/07/2025	68.02	822,100	67.33	68.71	66.45	138,200	47,800	6.2
22/07/2025	67.04	359,300	65.56	67.04	65.07	8,900	20,600	-0.8
21/07/2025	65.66	374,200	66.84	66.84	65.56	20,600	35,900	-1.0
18/07/2025	66.55	587,500	66.45	67.92	66.15	56,600	76,200	-1.4
17/07/2025	66.15	358,500	66.55	67.24	65.86	38,100	13,900	1.6
16/07/2025	65.96	306,600	65.76	66.25	65.56	45,900	5,000	2.7
15/07/2025	65.86	424,900	67.43	67.43	65.86	27,000	13,500	0.9
14/07/2025	67.33	666,700	67.04	67.33	64.88	140,800	46,500	6.4
11/07/2025	66.84	514,500	67.33	67.43	66.65	31,000	800	0
10/07/2025	67.43	567,700	67.43	67.92	66.84	121,800	17,200	0
09/07/2025	67.43	803,600	66.35	67.43	65.86	285,300	20,900	0
08/07/2025	66.35	700,400	65.86	66.35	65.17	200,100	80,400	8.1
07/07/2025	64.88	592,000	65.27	65.27	63.89	180,100	89,400	6.0
04/07/2025	64.38	595,200	65.27	65.27	63.40	178,800	17,100	10.6
03/07/2025	65.27	1,607,100	64.88	65.96	62.42	395,300	108,900	18.8
02/07/2025	67.04	1,408,200	63.40	67.63	62.91	481,800	105,500	25.4
01/07/2025	63.40	967,500	63.50	63.70	61.73	252,300	132,000	7.7
30/06/2025	63.11	626,300	62.03	63.11	62.03	202,200	86,300	7.5
27/06/2025	61.93	742,500	61.04	61.93	60.75	171,500	38,400	8.4
26/06/2025	61.04	492,400	60.85	61.04	60.16	174,500	26,300	9.2
25/06/2025	60.75	599,300	60.75	60.75	60.16	195,100	37,700	9.7
24/06/2025	60.45	1,078,700	59.57	60.45	59.27	253,100	153,500	6.2
23/06/2025	59.08	594,700	57.60	59.57	57.21	100,400	17,300	5.0
20/06/2025	57.60	341,000	58.00	58.49	57.41	31,000	201,000	-10.0
19/06/2025	58.00	375,300	58.39	58.59	57.41	19,700	209,500	-11.2
18/06/2025	58.39	383,700	58.29	58.88	57.80	57,700	200,000	-8.4
17/06/2025	58.29	447,100	59.08	59.18	57.90	91,200	215,600	-7.4
16/06/2025	58.49	362,600	57.60	58.59	57.60	42,600	207,800	-9.8
13/06/2025	58.49	592,600	57.31	58.49	56.52	115,800	41,900	4.4
12/06/2025	58.19	351,000	58.78	58.78	57.80	47,200	107,200	-3.5
11/06/2025	57.50	464,300	58.39	58.39	57.31	2,100	149,700	-8.7
10/06/2025	58.29	372,100	59.18	59.18	58.09	600	172,200	-10.2
09/06/2025	58.68	465,300	59.96	60.16	58.49	0	164,400	-9.9
06/06/2025	59.86	648,900	60.16	61.34	59.86	70,000	99,600	-1.8
05/06/2025	59.86	606,400	59.76	60.35	58.88	107,600	41,300	4.0
04/06/2025	59.76	295,900	60.45	60.55	59.47	0	97,500	-5.9
03/06/2025	60.06	389,200	58.98	60.06	58.98	119,200	67,400	3.2
02/06/2025	58.98	317,900	59.47	60.35	58.49	25,400	87,900	-3.8
30/05/2025	59.57	349,900	61.53	61.53	59.47	0	118,000	-7.2

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 (2026-02-23)	-10.20	-15.86%	19,597,900	-3,503,300	-220.8	53.40 67.30 54.10
2 tháng (2026-01-19)	-23.36	-30.16%	51,274,600	-9,318,800	-611.0	53.40 78.64 54.10
3 tháng (2025-12-18)	-6.16	-10.22%	72,977,800	-14,042,600	-918.1	53.40 78.64 54.10
6 tháng (2025-09-19)	-13.63	-20.12%	87,399,800	-12,846,700	-837.1	53.40 78.64 54.10
12 tháng (2025-03-24)	-21.88	-28.80%	161,945,900	-11,910,937	-842.6	51.11 78.64 54.10
24 tháng (2024-03-28)	-9.13	-14.43%	305,238,500	-6,366,586	-447.7	48.90 80.41 54.10
36 tháng (2023-04-03)	-25.66	-32.17%	403,230,900	-9,684,602	-674.9	48.90 80.41 54.10
60 tháng (2021-04-13)	1.69	3.22%	525,685,600	-616,657	32.4	36.49 92.87 54.10

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

THỐNG KÊ GIAO DỊCH