Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	16.76	16,950,800	16.48	16.86	16	379,500	1,533,000	0
15/04/2026	16.48	15,152,700	16.48	16.86	16.38	300	27,500	0
14/04/2026	16.38	15,495,200	16.67	16.95	16.10	17,515	70,400	0
13/04/2026	16.48	15,133,600	16.29	17.24	16	11,900	0	0
10/04/2026	16.29	10,058,600	16.57	17.05	16.29	3,000	0	0
09/04/2026	16.48	18,671,400	16.67	17.33	16.29	10,100	20,700	0
08/04/2026	16.67	18,827,800	15.90	16.86	15.90	18,700	143,700	0
07/04/2026	15.62	7,928,000	15.33	15.71	15.14	478,400	50,600	1.3
06/04/2026	15.24	7,281,600	15.71	16.10	14.95	405,500	22,200	6.5
03/04/2026	15.71	11,369,400	15.90	16.57	15.33	449,400	358,600	1.4
02/04/2026	16	10,127,500	15.81	16	15.43	222,100	1,287,100	-20.8
01/04/2026	15.90	11,879,700	16.10	16.67	15.81	215,600	777,400	-12.3
31/03/2026	15.90	12,151,900	15.90	16.29	15.62	531,800	97,300	7.2
30/03/2026	15.90	10,265,900	16	16.29	15.43	370,100	2,524,800	-36.4
27/03/2026	16.10	20,228,000	15.43	16.48	15.33	370,100	2,524,800	-36.4
26/03/2026	15.43	8,764,000	15.62	15.90	15.33	763,400	958,500	-3.3
25/03/2026	15.62	17,780,400	15.43	15.90	14.67	1,417,200	128,000	19.8
24/03/2026	14.95	12,964,800	14.19	14.95	13.81	1,417,200	128,000	19.8
23/03/2026	13.62	13,849,600	14.48	14.48	13.33	2,395,600	1,085,500	18.5
20/03/2026	14.48	5,949,200	14.67	14.95	14.48	697,300	326,500	5.5
19/03/2026	14.67	9,969,700	14.10	15.14	13.90	697,300	326,500	5.5
18/03/2026	14.29	8,968,300	15.05	15.05	14.10	293,100	709,900	-6.6
17/03/2026	14.57	7,166,600	15.24	15.24	14.48	261,100	1,018,500	-12.0
16/03/2026	14.86	12,285,800	14.48	15.43	14.48	443,100	931,100	-7.7
13/03/2026	14.48	10,950,100	13.52	15.14	13.52	795,900	396,300	6.0
12/03/2026	14.38	10,037,300	14.38	14.86	13.90	959,300	188,500	11.4
11/03/2026	14.29	10,897,000	13.71	14.57	12.86	938,700	715,000	3.0
10/03/2026	13.52	16,334,300	13.81	14.29	12.48	145,700	503,000	-5.2
09/03/2026	13.81	9,567,600	14.76	14.86	13.81	145,700	503,000	-5.2
06/03/2026	15.33	9,248,100	15.14	15.90	15.05	454,400	455,100	0.0
05/03/2026	15.24	8,898,400	15.43	16	14.86	449,400	358,600	1.4
04/03/2026	15.43	15,128,300	15.62	16.10	14.48	37,700	45,000	-0.1
03/03/2026	15.71	10,512,700	15.71	16.29	15.24	363,400	607,100	-4.3
02/03/2026	15.71	23,277,500	17.33	17.33	15.62	150,800	176,400	-0.6
27/02/2026	17.24	16,080,000	17.90	17.90	17.14	43,000	275,400	-4.4
26/02/2026	17.81	6,432,500	17.90	18.19	17.71	30,800	318,300	-5.5
25/02/2026	17.90	10,759,800	18.38	18.57	17.90	567,900	157,700	7.9
24/02/2026	18.38	9,019,900	18.19	18.67	16.95	538,700	127,000	7.9
23/02/2026	18.29	6,545,000	18.10	18.67	17.90	329,200	110,200	4.1
13/02/2026	18	8,208,700	18.10	18.57	17.90	442,200	800	8.5
12/02/2026	18.10	4,017,400	18.48	18.57	18.10	707,000	12,500	13.3
11/02/2026	18.38	13,216,800	17.52	18.86	17.52	109,600	256,600	-2.8
10/02/2026	17.52	5,619,100	17.62	17.90	17.24	75,500	589,300	-9.5
09/02/2026	17.62	6,139,300	17.62	17.90	17.43	13,500	96,400	-1.6
06/02/2026	17.43	14,705,100	18.38	18.48	17.43	274,100	572,500	-6.0
05/02/2026	18.38	11,942,800	18.57	19.33	18.38	274,100	572,500	-6.0
04/02/2026	18.57	10,996,000	18.48	18.95	18.19	150,800	176,400	-0.6
03/02/2026	18.48	10,106,200	18.76	19.33	18.48	174,100	60,000	2.3
02/02/2026	18.76	10,335,000	19.05	19.52	18.29	174,100	60,000	2.3
30/01/2026	19.05	24,228,600	18.48	19.52	18.38	288,600	396,300	-2.2
29/01/2026	18.38	8,137,800	18.19	18.95	17.90	12,600	370,800	-6.6
28/01/2026	18.19	17,779,400	17.43	18.76	16.86	112,000	654,700	-9.9
27/01/2026	17.43	7,652,700	17.43	17.81	16.48	404,600	265,900	2.2
26/01/2026	17.33	15,536,700	18.86	18.86	17.05	204,500	1,880,200	-33.7
23/01/2026	18.48	14,727,200	19.62	20.29	18.29	870,500	1,088,000	-4.7
22/01/2026	19.62	31,687,400	18.10	19.62	17.62	277,600	1,076,300	-15.2
21/01/2026	17.90	12,672,300	17.81	18.48	17.43	688,900	485,900	3.7
20/01/2026	17.81	13,561,500	18.29	18.57	17.71	509,600	562,900	-1.0
19/01/2026	18.29	9,673,400	18.19	18.76	18.10	8,600	937,200	-18.0
16/01/2026	18.19	11,076,700	18.57	18.86	18.10	1,245,600	1,236,500	-0.5
15/01/2026	18.57	17,787,900	18.29	19.24	17.71	2,470,300	565,900	36.5
14/01/2026	18.19	22,399,200	18.76	19.14	18	730,500	466,300	5.0
13/01/2026	18.67	17,200,900	18.86	19.52	18.29	1,046,500	504,000	9.5
12/01/2026	18.76	18,210,800	17.52	19.14	16.76	1,442,700	1,521,800	-2.4
09/01/2026	17.52	37,674,700	19.33	19.43	17.43	581,100	200,900	7.7
08/01/2026	19.24	11,691,400	19.43	19.81	19.05	402,900	184,600	4.4
07/01/2026	19.14	10,563,800	19.05	19.62	18.86	511,700	456,200	0.9
06/01/2026	19.05	15,237,300	19.81	20.19	18.86	247,400	395,600	-3.3
05/01/2026	19.90	11,110,500	20.10	20.57	19.43	215,600	777,400	-12.3
31/12/2025	20.10	15,996,100	21.24	21.24	20.10	0	0	0
30/12/2025	21.05	5,091,300	21.52	21.71	21.05	0	0	0
29/12/2025	21.52	7,003,500	21.05	21.81	20.29	367,300	84,500	6.4
26/12/2025	21.14	16,384,700	21.24	21.43	20	631,200	134,200	10.6
25/12/2025	21.24	9,872,000	21.90	22.19	21.24	119,000	205,100	-2.0
24/12/2025	21.71	10,660,500	21.52	22.19	21.43	184,200	628,900	-10.2
23/12/2025	21.52	11,393,900	22.38	22.48	21.33	172,600	675,000	-11.8
22/12/2025	22.29	9,577,500	21.62	22.29	21.62	200	487,700	-11.2
19/12/2025	21.52	6,824,800	21.24	21.62	21.14	495,400	386,200	2.5
18/12/2025	21.24	9,292,700	20.48	21.52	20.38	215,900	309,900	-2.1
17/12/2025	20.95	8,546,900	21.90	22.19	20.95	37,200	430,000	-9.0
16/12/2025	21.81	17,725,900	20	21.81	19.14	1,011,200	885,700	2.1
15/12/2025	19.90	18,973,200	21.14	21.33	19.52	727,400	650,600	1.1
12/12/2025	21.05	21,351,400	23.14	23.33	20.86	893,100	10,800	19.6
11/12/2025	23.05	6,851,200	23.33	23.71	22.95	1,600	1,422,100	-34.5
10/12/2025	23.05	6,076,200	23.62	23.71	23.05	3,600	96,200	-2.3
09/12/2025	23.52	12,296,400	23.62	23.81	23.05	69,400	767,600	-17.1
08/12/2025	23.62	10,856,000	24.29	24.48	23.52	74,000	661,300	-14.7
05/12/2025	24.29	10,094,900	22.67	25.24	22.67	50,000	246,700	-5.1
04/12/2025	25.05	14,293,700	24.76	25.52	24.57	767,600	143,400	16.4
03/12/2025	24.67	11,158,700	24.29	24.95	23.52	704,900	230,800	12.2
02/12/2025	24.19	13,332,700	23.81	24.19	23.05	10,500	505,600	-12.1
01/12/2025	23.81	7,274,900	24.48	24.76	23.81	54,700	164,500	-2.8
28/11/2025	24.48	13,828,100	24.38	24.95	23.81	265,300	1,455,000	-30.6
27/11/2025	24.48	8,061,500	24.76	24.95	24	110,200	6,100	2.6
26/11/2025	24.48	12,882,400	23.62	25.05	23.52	411,900	1,898,600	-38.0
25/11/2025	23.52	17,348,800	24.48	24.86	22.19	508,400	368,900	3.2
24/11/2025	24.38	6,715,600	24.86	25.05	24.29	54,800	941,100	-22.8
21/11/2025	24.76	15,963,300	23.90	24.76	23.52	542,200	162,500	9.5
20/11/2025	23.81	9,599,700	24.19	24.29	23.43	255,200	103,300	3.8
19/11/2025	24.10	14,966,600	24.76	24.95	23.62	377,600	1,000	9.5

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)	0.30	2.44%	120,015,100	9,034,092	0	11.60 13.60 11.90
2 tháng (2026-07-13)	-1.40	-10%	250,273,000	9,429,394	0	10.80 14.30 11.90
3 tháng (2026-06-15)	-2.70	-17.65%	346,104,600	5,790,453	0	10.80 15.70 11.90
6 tháng (2026-03-16)	-2.26	-15.19%	979,991,400	4,537,697	-49.9	10.80 17.05 11.90
12 tháng (2025-09-16)	-10.35	-45.10%	2,942,349,100	-8,412,803	-389.8	10.80 30.38 11.90
24 tháng (2024-09-23)	-1.46	-10.38%	5,671,588,319	-1,333,106	-239.3	9.34 30.38 11.90
36 tháng (2023-09-27)	-6.23	-33.09%	7,964,659,279	-3,430,476	-283.4	9.34 30.38 11.90
60 tháng (2021-10-07)	5.37	74.18%	11,596,208,134	-34,742,689	-2,419.4	5.23 59.74 11.90

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH