Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2025	67.50	152,500	67.90	67.90	66.60	50,000	51,400	-0.1
09/09/2025	67.90	356,600	66.40	67.90	65.60	103,800	32,500	4.9
08/09/2025	66.90	309,700	67.50	67.50	66.40	60,600	30,300	2.0
05/09/2025	67.70	744,800	67.70	69.40	67.50	207,400	56,200	10.3
04/09/2025	67.70	283,300	67.50	67.90	67.40	30,500	6,800	1.6
03/09/2025	67.80	430,900	67	67.80	66.40	114,100	265,600	-10.0
29/08/2025	67	614,900	67.70	67.80	66.50	121,700	357,200	-15.7
28/08/2025	68	595,000	67.50	68	66.60	121,910	204,300	0
27/08/2025	67.90	413,100	68	68.30	67	55,600	158,800	-7.0
26/08/2025	69	422,800	64.60	69	64	153,200	100,200	3.8
25/08/2025	65	399,700	66.50	67.20	65	82,000	19,800	4.0
22/08/2025	66.50	484,100	68.50	68.90	66.50	12,200	53,600	-2.8
21/08/2025	69.90	478,400	70.40	70.70	68.90	81,000	221,900	-9.7
20/08/2025	70.50	649,000	70.40	71	68.60	224,400	92,500	9.3
19/08/2025	70.50	609,200	70	70.50	69.60	142,600	31,800	7.8
18/08/2025	70	382,600	70.10	70.50	69.40	70,200	57,700	0.9
15/08/2025	70.20	529,900	70.80	71.10	69	86,300	79,100	0.5
14/08/2025	70.50	846,000	71.10	71.80	69.90	141,600	233,200	-6.4
13/08/2025	71	843,700	71.20	72	70	99,600	292,200	-13.6
12/08/2025	71.50	662,300	71.40	71.60	70	139,200	180,500	-2.9
11/08/2025	70.70	1,211,100	70.90	72.90	69.50	175,400	145,600	2.1
08/08/2025	70.60	547,000	70.60	70.90	69.50	70,300	127,800	-4.0
07/08/2025	70.60	786,600	70.50	71.80	69.80	78,000	124,200	-3.2
06/08/2025	69.70	633,500	69.20	69.70	68.40	127,100	10,500	8.1
05/08/2025	68.90	919,800	71	71.50	68	17,400	45,900	-2.0
04/08/2025	71	799,000	69.90	71	68.90	530,900	10,900	36.6
01/08/2025	69.90	456,600	71.70	71.90	69.50	100,500	66,700	2.4
31/07/2025	71.70	1,801,500	73	73	69.60	199,200	514,300	-22.0
30/07/2025	69	504,200	67.70	69.20	67.10	144,100	6,300	9.5
29/07/2025	68.10	960,200	69.90	69.90	66.70	207,000	154,800	3.5
28/07/2025	69.70	1,371,300	69.90	69.90	68.50	119,100	320,800	-13.9
25/07/2025	69.80	620,100	69.90	70.20	69.30	46,500	120,800	-5.2
24/07/2025	69.90	902,700	69.40	70.90	69	143,200	166,200	-1.6
23/07/2025	69.20	822,100	68.50	69.90	67.60	138,200	47,800	6.2
22/07/2025	68.20	359,300	66.70	68.20	66.20	8,900	20,600	-0.8
21/07/2025	66.80	374,200	68	68	66.70	20,600	35,900	-1.0
18/07/2025	67.70	587,500	67.60	69.10	67.30	56,600	76,200	-1.4
17/07/2025	67.30	358,500	67.70	68.40	67	38,100	13,900	1.6
16/07/2025	67.10	306,600	66.90	67.40	66.70	45,900	5,000	2.7
15/07/2025	67	424,900	68.60	68.60	67	27,000	13,500	0.9
14/07/2025	68.50	666,700	68.20	68.50	66	140,800	46,500	6.4
11/07/2025	68	514,500	68.50	68.60	67.80	31,000	800	0
10/07/2025	68.60	567,700	68.60	69.10	68	121,800	17,200	0
09/07/2025	68.60	803,600	67.50	68.60	67	285,300	20,900	0
08/07/2025	67.50	700,400	67	67.50	66.30	200,100	80,400	8.1
07/07/2025	66	592,000	66.40	66.40	65	180,100	89,400	6.0
04/07/2025	65.50	595,200	66.40	66.40	64.50	178,800	17,100	10.6
03/07/2025	66.40	1,607,100	66	67.10	63.50	395,300	108,900	18.8
02/07/2025	68.20	1,408,200	64.50	68.80	64	481,800	105,500	25.4
01/07/2025	64.50	967,500	64.60	64.80	62.80	252,300	132,000	7.7
30/06/2025	64.20	626,300	63.10	64.20	63.10	202,200	86,300	7.5
27/06/2025	63	742,500	62.10	63	61.80	171,500	38,400	8.4
26/06/2025	62.10	492,400	61.90	62.10	61.20	174,500	26,300	9.2
25/06/2025	61.80	599,300	61.80	61.80	61.20	195,100	37,700	9.7
24/06/2025	61.50	1,078,700	60.60	61.50	60.30	253,100	153,500	6.2
23/06/2025	60.10	594,700	58.60	60.60	58.20	100,400	17,300	5.0
20/06/2025	58.60	341,000	59	59.50	58.40	31,000	201,000	-10.0
19/06/2025	59	375,300	59.40	59.60	58.40	19,700	209,500	-11.2
18/06/2025	59.40	383,700	59.30	59.90	58.80	57,700	200,000	-8.4
17/06/2025	59.30	447,100	60.10	60.20	58.90	91,200	215,600	-7.4
16/06/2025	59.50	362,600	58.60	59.60	58.60	42,600	207,800	-9.8
13/06/2025	59.50	592,600	58.30	59.50	57.50	115,800	41,900	4.4
12/06/2025	59.20	351,000	59.80	59.80	58.80	47,200	107,200	-3.5
11/06/2025	58.50	464,300	59.40	59.40	58.30	2,100	149,700	-8.7
10/06/2025	59.30	372,100	60.20	60.20	59.10	600	172,200	-10.2
09/06/2025	59.70	465,300	61	61.20	59.50	0	164,400	-9.9
06/06/2025	60.90	648,900	61.20	62.40	60.90	70,000	99,600	-1.8
05/06/2025	60.90	606,400	60.80	61.40	59.90	107,600	41,300	4.0
04/06/2025	60.80	295,900	61.50	61.60	60.50	0	97,500	-5.9
03/06/2025	61.10	389,200	60	61.10	60	119,200	67,400	3.2
02/06/2025	60	317,900	60.50	61.40	59.50	25,400	87,900	-3.8
30/05/2025	60.60	349,900	62.60	62.60	60.50	0	118,000	-7.2
29/05/2025	62.20	904,800	62	63.80	62	142,000	147,200	-0.3
28/05/2025	61.50	421,300	61.80	62.20	60.90	95,000	61,000	2.1
27/05/2025	61.60	572,400	62.50	62.50	61.10	198,000	91,700	6.6
26/05/2025	61.70	590,100	58.40	61.80	57.20	71,500	46,200	1.4
23/05/2025	58.80	265,800	59.70	60	58	3,200	10,300	-0.4
22/05/2025	59.70	287,100	60.70	60.70	59.70	22	50,000	0
21/05/2025	60.90	281,500	61	61.20	60.10	64,200	20,100	2.7
20/05/2025	60.70	332,400	60.70	61.90	60.10	1,700	53,700	-3.2
19/05/2025	60.70	564,100	60.50	60.90	59.90	157,600	25,700	0
16/05/2025	61	792,500	61	61.20	59.80	276,300	9,200	0
15/05/2025	61	369,200	61.50	62.50	60.80	11,600	19,200	0
14/05/2025	62.50	637,000	62	62.50	60.60	274,400	147,800	0
13/05/2025	61.80	744,100	63	63	61.50	191,700	160,000	0
12/05/2025	61.50	649,600	59.60	61.50	59.20	87,100	119,500	0
09/05/2025	59.50	648,300	60	60	58.80	169,100	113,000	0
08/05/2025	60	1,054,400	57.30	60	57.10	203,200	142,400	0
07/05/2025	57.10	594,000	56.70	57.90	56.30	154,900	63,400	0
06/05/2025	56	393,900	57.90	58	56	2,100	60,800	0
05/05/2025	57.50	593,100	56	57.50	55.50	226,500	3,300	0
29/04/2025	55	339,100	55.70	56	54.90	21,000	13,200	0.4
28/04/2025	55.70	347,500	56	56	54.90	10,600	60,600	-2.8
25/04/2025	55.80	469,500	56.30	56.30	54.60	0	108,600	-6.0
24/04/2025	55.50	773,800	55	57.70	55	81,800	128,200	-2.6
23/04/2025	55	781,200	53.70	55.20	51.70	295,700	110,000	10.2
22/04/2025	52	1,136,600	55	55	51.40	46,100	131,900	-4.6
21/04/2025	55.20	494,100	54.50	55.20	53	118,808	67,100	2.8
18/04/2025	54	490,800	55.40	55.40	53.80	4,500	179,700	-9.6
17/04/2025	53.50	926,900	52.70	53.90	49.80	267,600	208,200	3.1

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 (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