Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	37.19	4,295,800	37.38	37.56	37.15	602,280	1,066,000	0
15/04/2026	37.29	6,296,700	37.70	37.93	37.29	502,115	1,203,100	0
14/04/2026	37.38	5,565,300	37.70	37.80	37.24	243,250	1,760,978	0
13/04/2026	37.33	5,770,800	37.47	37.70	37.24	268,675	1,588,410	0
10/04/2026	37.75	8,968,200	38.03	38.81	37.61	362,550	2,026,915	0
09/04/2026	37.56	8,138,800	37.93	38.07	37.47	350,332	2,508,921	0
08/04/2026	38.35	15,053,900	37.47	38.35	37.06	994,500	1,508,700	0
07/04/2026	36.45	4,798,100	36.45	36.55	36.08	272,300	2,017,757	-46.9
06/04/2026	36.41	5,679,400	36.13	36.45	35.76	326,000	2,335,900	-79.1
03/04/2026	36.13	7,279,600	36.73	36.78	36.13	1,873,300	797,300	47.5
02/04/2026	36.73	7,101,700	37.01	37.01	36.45	119,500	2,170,600	-109.4
01/04/2026	37.24	10,071,800	37.01	37.56	36.73	25,300	14,800	0.4
31/03/2026	36.45	7,278,600	36.64	36.82	36.18	821,700	1,954,200	-44.7
30/03/2026	36.50	6,075,800	36.18	36.59	36.04	1,175,000	2,160,100	-38.4
27/03/2026	36.87	8,196,600	35.99	36.92	35.99	1,175,000	2,160,100	-38.4
26/03/2026	35.99	6,156,000	36.55	36.73	35.99	135,400	1,786,300	-64.6
25/03/2026	36.55	8,722,100	36.55	36.69	35.99	886,900	4,098,300	-124.8
24/03/2026	36.18	6,990,400	36.36	36.64	35.62	2,968,600	3,346,900	-14.8
23/03/2026	35.58	10,634,100	36.45	36.50	35.25	2,968,600	3,346,900	-14.8
20/03/2026	36.78	10,147,300	37.61	38.03	36.64	647,000	4,271,800	-145.6
19/03/2026	37.61	6,392,700	37.84	38.03	37.10	1,259,900	5,824,000	-190.6
18/03/2026	38.21	14,609,300	38.03	39.78	37.93	770,400	3,280,400	-102.2
17/03/2026	37.43	6,922,000	37.75	38.21	37.33	552,000	2,463,200	-77.4
16/03/2026	37.29	5,174,500	37.47	38.12	37.01	2,085,000	3,331,100	-50.2
13/03/2026	37.61	7,923,500	37.56	38.17	36.96	2,085,000	3,331,100	-50.2
12/03/2026	37.70	6,452,900	38.67	38.77	37.61	545,500	1,717,900	-48.2
11/03/2026	38.58	6,154,500	38.21	39.18	38.21	637,000	3,078,700	-101.8
10/03/2026	38.67	14,055,500	38.40	39.60	36.55	202,800	753,400	-22.3
09/03/2026	37.52	6,134,800	37.52	37.93	37.52	202,800	753,400	-22.3
06/03/2026	40.29	5,423,100	40.71	41.64	39.78	906,500	528,500	16.4
05/03/2026	41.08	6,063,200	42.65	42.65	41.08	119,200	1,117,400	-45.5
04/03/2026	42.19	10,734,400	40.16	42.19	40.16	1,873,300	797,300	47.5
03/03/2026	40.29	15,198,300	41.73	42.47	40.25	636,100	338,700	13.4
02/03/2026	41.82	11,738,000	42.61	43.86	41.82	825,100	1,644,400	-45.1
27/02/2026	44.32	6,519,700	44.83	45.43	43.95	463,600	672,500	-10.0
26/02/2026	44.83	4,690,300	44.92	45.24	44.18	317,800	497,500	-8.8
25/02/2026	44.87	8,375,400	45.29	46.22	44.87	156,400	797,700	-31.6
24/02/2026	45.11	5,739,400	45.75	45.75	44.83	1,258,500	1,007,600	12.1
23/02/2026	45.43	7,557,400	44.04	45.98	43.62	356,700	824,400	-22.9
13/02/2026	43.39	6,762,700	43.99	44.13	43.30	767,200	413,300	16.6
12/02/2026	43.99	4,806,600	44.69	44.87	43.81	605,600	768,800	-7.8
11/02/2026	44.87	8,738,800	43.07	45.11	42.65	2,572,800	632,800	93.0
10/02/2026	43.58	22,973,600	46.45	46.72	43.58	1,626,900	5,117,900	-167.2
09/02/2026	46.82	3,595,300	47.93	47.93	46.82	1,252,200	1,003,800	12.8
06/02/2026	47.56	9,885,700	46.91	48.39	46.91	1,252,200	1,003,800	12.8
05/02/2026	47.65	9,817,200	49.04	49.31	47.65	1,099,300	351,600	38.9
04/02/2026	49.04	9,645,300	49.96	50.33	48.67	119,500	2,170,600	-109.4
03/02/2026	50.06	11,573,700	51.54	52.28	49.96	825,100	1,644,400	-45.1
02/02/2026	50.89	11,934,200	49.78	51.07	48.20	1,501,600	1,967,300	-24.3
30/01/2026	49.87	13,696,100	48.39	50.43	48.02	3,923,800	550,100	180.1
29/01/2026	48.02	7,082,200	47.93	48.85	47.19	1,111,900	979,800	6.9
28/01/2026	48.02	17,897,800	49.41	51.72	47.56	768,800	3,563,900	-150.9
27/01/2026	48.67	12,478,800	48.57	48.85	45.80	1,401,600	2,121,000	-37.2
26/01/2026	48.57	11,947,600	47.19	48.67	47.00	4,803,200	769,100	208.5
23/01/2026	47.00	10,080,300	47.93	48.85	46.91	2,294,200	944,900	69.7
22/01/2026	48.11	18,089,900	49.50	52.37	47.74	612,300	3,751,400	-171.2
21/01/2026	49.04	11,935,000	48.67	49.87	47.28	1,456,400	738,900	37.0
20/01/2026	49.22	15,547,500	48.94	51.17	48.30	630,600	1,943,700	-70.9
19/01/2026	48.11	9,409,600	47.28	48.67	46.72	1,092,900	504,600	29.8
16/01/2026	47.28	13,973,800	47.19	50.15	46.63	2,332,700	1,552,500	39.4
15/01/2026	46.91	26,455,700	48.67	49.96	46.91	1,735,200	2,126,700	-20.7
14/01/2026	50.43	17,646,800	47.00	50.43	46.45	3,008,700	1,865,200	59.2
13/01/2026	47.19	21,869,900	45.66	47.74	44.97	5,016,100	1,675,600	164.7
12/01/2026	45.57	7,783,600	44.32	45.57	43.49	688,800	391,900	14.8
09/01/2026	42.61	22,918,600	40.53	42.61	40.43	5,192,200	236,800	223.9
08/01/2026	39.83	27,506,700	38.21	40.53	37.84	2,154,800	765,600	58.2
07/01/2026	37.89	13,409,700	36.55	38.30	36.55	2,969,400	906,800	83.7
06/01/2026	35.99	4,854,900	35.44	35.99	34.97	550,300	1,400,500	-32.1
05/01/2026	35.58	3,885,400	35.95	35.99	35.07	579,400	772,000	-7.5
31/12/2025	35.99	1,630,700	36.55	36.59	35.99	25,300	14,800	0.4
30/12/2025	36.45	5,379,000	35.90	36.87	35.76	1,408,800	119,100	50.7
29/12/2025	35.90	1,644,300	35.90	35.99	35.71	389,600	164,600	8.7
26/12/2025	35.90	2,657,200	35.58	35.90	35.16	0	0	0
25/12/2025	35.90	3,728,800	35.53	36.04	35.48	1,016,700	623,700	15.3
24/12/2025	35.53	1,986,000	35.16	35.58	34.97	758,300	135,200	23.9
23/12/2025	35.16	1,919,100	35.62	35.90	35.07	42,300	157,400	-4.4
22/12/2025	35.53	2,714,700	34.88	35.58	34.83	173,300	61,300	4.3
19/12/2025	34.88	2,050,700	35.16	35.30	34.79	158,800	374,200	-8.2
18/12/2025	35.16	1,238,300	35.25	35.44	35.07	140,500	158,000	-0.7
17/12/2025	35.16	4,085,100	34.65	35.62	34.65	651,200	212,500	16.7
16/12/2025	34.60	2,060,100	34.33	34.93	34.09	166,300	348,900	-6.7
15/12/2025	34.23	1,243,400	34.28	34.37	34.14	63,000	334,700	-10.1
12/12/2025	34.23	1,877,500	34.88	34.88	34.23	33,900	307,700	-10.2
11/12/2025	34.79	1,133,200	34.88	35.25	34.79	130,600	93,700	1.4
10/12/2025	34.88	1,904,100	34.70	35.07	34.65	156,700	830,900	-25.4
09/12/2025	34.65	3,264,300	34.70	35.11	34.33	155,500	1,121,700	-36.3
08/12/2025	34.70	1,702,000	34.97	35.11	34.65	138,900	779,300	-24.1
05/12/2025	34.97	1,626,100	35.44	35.58	34.97	55,300	64,300	-0.3
04/12/2025	35.34	2,052,100	35.62	35.67	35.21	184,900	489,300	-11.6
03/12/2025	35.53	4,011,700	34.23	35.58	34.23	549,700	329,000	8.4
02/12/2025	34.09	1,590,300	34.19	34.28	33.91	236,300	649,300	-15.2
01/12/2025	34.19	1,458,900	34.42	34.51	34.19	234,500	398,800	-6.1
28/11/2025	34.33	878,600	34.74	34.79	34.33	3,500	142,200	-5.2
27/11/2025	34.74	1,071,300	34.65	34.88	34.51	141,500	215,400	-2.8
26/11/2025	34.56	1,237,300	34.28	34.74	34.28	325,400	104,100	8.3
25/11/2025	34.23	1,798,100	34.97	34.97	34.23	135,200	487,200	-13.2
24/11/2025	34.83	1,091,700	34.79	35.11	34.79	108,700	271,100	-6.1
21/11/2025	34.79	1,247,000	35.07	35.07	34.60	60,400	71,800	-0.4
20/11/2025	35.11	1,467,900	35.34	35.34	35.07	52,600	254,800	-7.7
19/11/2025	35.25	1,302,400	35.44	35.58	35.25	36,700	316,100	-10.7

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 (2026-08-12)	-0.39	-1.05%	59,808,100	-3,808,858	0	35.60 36.95 35.60
2 tháng (2026-07-13)	-0.61	-1.66%	157,153,400	-5,617,880	0	32.48 37.24 35.60
3 tháng (2026-06-15)	-2.14	-5.56%	236,400,400	-6,540,741	0	32.48 39.83 35.60
6 tháng (2026-03-16)	-0.94	-2.51%	700,847,800	-46,378,027	-1,094.3	32.48 41.91 35.60
12 tháng (2025-09-16)	-2.13	-5.53%	1,440,001,600	-58,320,127	-1,510.8	32.48 50.89 35.60
24 tháng (2024-09-23)	-0.48	-1.30%	2,541,184,400	-100,516,305	-3,556.7	29.69 50.89 35.60
36 tháng (2023-09-27)	6.55	22%	2,959,795,100	-107,779,385	-3,955.9	26.84 50.89 35.60
60 tháng (2021-10-07)	15.56	74.82%	3,821,844,400	-80,119,536	-2,803.2	19.13 50.89 35.60

Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

THỐNG KÊ GIAO DỊCH