Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-04-01)	-0.90	-1.66%	10,324,100	-1,015,550	-60.9	52.50 57.30 53.20
2 tháng (2026-03-02)	-11.80	-18.15%	29,484,100	-3,453,750	-208.5	50.50 65 53.20
3 tháng (2026-02-02)	-16.49	-23.67%	50,881,200	-8,825,850	-570.7	50.50 72.74 53.20
6 tháng (2025-11-03)	-11.68	-18%	97,236,500	-15,432,250	-998.5	50.50 78.64 53.20
12 tháng (2025-05-06)	-1.85	-3.35%	160,476,700	-12,417,918	-852.7	50.50 78.64 53.20
24 tháng (2024-05-13)	-1.21	-2.23%	303,427,800	-6,966,736	-479.5	50.50 80.41 53.20
36 tháng (2023-05-17)	-20.83	-28.13%	417,998,700	-11,090,252	-759.2	48.90 80.41 53.20
60 tháng (2021-05-27)	3.39	6.81%	540,664,500	-2,215,207	-60.6	36.49 92.87 53.20

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

THỐNG KÊ GIAO DỊCH