Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	76.18	2,212,600	73.72	78.15	73.72	1,411,000	500,100	70.8
15/01/2026	76.57	3,735,300	74.31	77.16	72.74	874,600	1,070,500	-13.5
14/01/2026	72.15	2,644,100	68.81	72.15	67.73	131,000	778,300	-45.2
13/01/2026	67.43	2,481,100	68.81	68.81	65.86	117,100	1,030,100	-61.5
12/01/2026	68.81	1,168,700	69.79	72.74	67.83	18,500	389,900	-26.0
09/01/2026	69.79	2,148,100	66.84	69.99	66.35	151,000	981,600	-56.9
08/01/2026	67.04	2,157,500	70.38	70.48	66.84	88,600	1,085,600	-68.8
07/01/2026	67.04	2,245,200	62.71	67.04	61.44	20,600	759,700	-48.5
06/01/2026	62.71	772,000	59.96	63.40	59.57	28,900	249,500	-13.8
05/01/2026	60.06	140,300	60.55	60.55	59.47	19,300	30,200	-0.7
31/12/2025	60.75	147,900	59.47	60.75	59.47	18,200	9,600	0.5
30/12/2025	60.45	159,800	60.16	60.45	58.49	51,900	46,400	0.4
29/12/2025	59.47	244,600	58.49	62.62	57.80	6,600	91,100	-5.1
26/12/2025	58.59	215,900	59.76	59.76	57.50	5,500	108,400	-6.1
25/12/2025	59.47	84,200	59.37	59.76	59.27	3,500	7,100	-0.2
24/12/2025	59.37	183,800	60.16	60.16	59.27	5,500	67,800	-3.8
23/12/2025	60.16	176,500	60.85	60.85	60.06	600	21,100	-1.3
22/12/2025	60.85	93,800	60.35	60.85	60.06	800	13,500	-0.8
19/12/2025	60.26	102,100	60.26	60.75	60.16	2,300	16,900	-0.9
18/12/2025	60.26	589,700	61.44	61.93	58.98	53,100	475,000	-25.8
17/12/2025	61.83	269,600	63.60	63.60	61.73	28,300	202,300	-11.0
16/12/2025	63.70	338,300	63.99	64.19	59.76	58,600	253,300	-12.3
15/12/2025	64.19	113,700	63.50	64.29	63.50	51,300	7,200	2.9
12/12/2025	64.19	154,300	64.19	64.68	63.11	51,900	6,100	3.0
11/12/2025	64.09	237,500	64.19	65.76	64.09	3,000	66,800	-4.2
10/12/2025	64.78	133,300	64.68	64.78	64.19	55,500	14,600	2.7
09/12/2025	64.78	211,000	64.88	64.97	63.99	63,100	52,500	0.7
08/12/2025	64.88	158,400	64.48	64.88	63.99	60,200	500	3.9
05/12/2025	64.88	144,600	64.97	64.97	64.38	50,700	57,200	-0.4
04/12/2025	65.17	146,900	64.88	65.17	64.38	60,400	20,500	2.6
03/12/2025	64.78	92,500	64.97	65.17	64.38	1,000	25,600	-1.6
02/12/2025	65.17	234,900	64.48	65.17	63.50	57,100	101,900	-2.9
01/12/2025	64.48	103,800	64.38	64.88	64.29	1,000	34,900	-2.2
28/11/2025	65.47	226,800	64.58	65.47	63.89	117,800	29,600	5.9
27/11/2025	65.27	170,600	65.47	65.47	64.29	68,600	6,400	4.1
26/11/2025	65.27	167,800	64.38	65.27	63.89	86,700	55,800	2.1
25/11/2025	64.38	147,000	64.88	65.56	64.38	50,400	18,000	2.1
24/11/2025	65.56	104,500	65.86	65.86	64.88	30,700	6,800	1.6
21/11/2025	65.86	349,400	64.38	65.86	63.50	100,900	53,300	3.2
20/11/2025	64.97	298,400	65.07	65.66	64.48	60,100	58,900	0.1
19/11/2025	64.97	350,800	66.25	66.94	64.97	6,700	131,600	-8.4
18/11/2025	66.55	226,900	67.73	68.12	66.55	2,300	29,200	-1.8
17/11/2025	67.73	583,100	66.45	67.73	66.35	88,200	15,800	4.9
14/11/2025	66.35	244,000	66.65	66.74	65.47	71,400	155,100	-5.6
13/11/2025	66.74	410,400	65.07	67.14	64.97	90,300	108,400	-1.2
12/11/2025	65.76	271,800	65.66	65.86	64.68	56,700	165,900	-7.2
11/11/2025	65.86	312,400	64.09	65.86	63.50	81,400	141,300	-3.8
10/11/2025	64.88	192,900	66.84	67.14	64.88	7,900	30,300	-1.5
07/11/2025	66.84	181,700	67.24	67.24	65.56	54,500	16,100	2.6
06/11/2025	67.53	636,200	66.06	68.12	65.86	87,200	92,800	-0.4
05/11/2025	66.06	251,300	65.96	66.06	65.17	133,600	47,300	5.8
04/11/2025	65.86	223,300	63.99	65.86	63.70	106,400	14,100	6.2
03/11/2025	64.88	214,900	64.88	65.07	63.70	104,900	13,500	6.0
31/10/2025	64.88	129,400	65.76	65.76	64.88	11,400	7,400	0.3
30/10/2025	65.76	161,200	65.37	65.96	65.27	66,000	1,300	4.3
29/10/2025	65.56	314,700	65.37	65.56	64.78	127,000	26,600	6.7
28/10/2025	65.37	202,600	64.38	65.37	63.40	104,300	62,700	2.8
27/10/2025	64.38	148,600	64.78	65.56	63.99	32,800	2,500	2.0
24/10/2025	64.68	167,400	63.01	64.68	63.01	119,400	3,500	7.6
23/10/2025	64.29	175,700	63.89	64.29	62.91	61,900	3,000	3.8
22/10/2025	63.89	194,700	62.42	63.89	61.73	101,400	11,000	5.8
21/10/2025	62.91	234,600	61.44	62.91	61.14	50,700	13,600	2.4
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

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 (2026-05-18)	-2.90	-5.16%	11,066,300	-1,166,600	0	52.60 56.20 54.50
2 tháng (2026-04-20)	-4	-6.98%	17,357,100	-1,386,130	0	52 57.30 54.50
3 tháng (2026-03-19)	0.50	0.95%	29,559,000	-2,592,530	-77.0	50.50 57.30 54.50
6 tháng (2025-12-19)	-6.96	-11.54%	102,422,200	-16,204,430	-968.9	50.50 78.64 54.50
12 tháng (2025-06-23)	-5.78	-9.78%	157,289,400	-13,008,320	-775.5	50.50 78.64 54.50
24 tháng (2024-06-27)	-9.83	-15.57%	285,355,900	-8,151,916	-475.9	50.50 80.41 54.50
36 tháng (2023-07-03)	-23.97	-31.02%	424,603,000	-12,572,732	-775.2	48.90 80.41 54.50
60 tháng (2021-07-13)	4.61	9.47%	553,697,200	-3,717,587	-72.2	36.49 92.87 54.50

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

THỐNG KÊ GIAO DỊCH