Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	24.76	12,046,100	25.24	25.33	24.48	34,200	256,500	-5.8
17/11/2025	25.24	14,629,400	24.57	25.81	24.57	57,000	127,900	-1.9
14/11/2025	24.57	11,750,600	23.81	25.24	23.81	50,000	487,400	-11.4
13/11/2025	24.19	12,669,900	24.57	24.76	23.62	52,100	395,600	-8.8
12/11/2025	24.57	19,093,600	23.33	25.14	23.33	51,500	1,149,000	-28.0
11/11/2025	23.33	12,650,200	22.48	23.33	22.29	711,000	485,200	5.6
10/11/2025	22.38	14,287,000	22.67	23.43	22	493,700	1,647,200	-27.9
07/11/2025	22.67	14,924,000	22.86	23.71	22.38	785,400	1,313,300	-13.4
06/11/2025	23.33	17,887,600	23.33	24.10	22.57	74,300	2,386,900	-56.6
05/11/2025	23.33	12,270,400	24.10	24.67	22.95	142,600	2,958,700	-69.6
04/11/2025	23.90	26,111,600	21.81	23.90	20.86	1,093,900	2,992,400	-44.8
03/11/2025	21.81	40,662,600	24.48	24.76	21.81	3,583,000	3,786,800	-6.5
31/10/2025	24.19	19,331,000	26.19	26.29	24.19	1,215,500	1,740,500	-15.9
30/10/2025	26	18,412,200	25.81	27.05	25.62	233,000	827,600	-16.9
29/10/2025	25.81	10,594,100	25.81	26.67	25.43	251,600	889,100	-17.6
28/10/2025	25.81	42,694,300	26.48	26.48	24	722,100	5,304,600	-120.9
27/10/2025	26.48	27,584,800	29.81	30.48	26.48	805,500	1,822,400	-31.3
24/10/2025	29.33	27,401,500	28.19	30	27.62	1,292,700	1,406,400	-4.1
23/10/2025	28.57	28,394,000	29.90	30.86	28.57	838,200	3,308,300	-78.6
22/10/2025	29.90	37,611,400	27.52	29.90	27.05	730,100	1,997,700	-38.8
21/10/2025	27.24	42,698,400	27.14	28.10	26.10	409,200	341,100	1.7
20/10/2025	27.43	48,747,900	30.38	31.33	27.43	2,146,400	915,900	37.1
17/10/2025	30.38	20,710,700	30.29	31.33	29.71	2,331,300	512,800	57.9
16/10/2025	30.29	21,764,200	30.10	31.24	29.14	640,900	3,204,600	-82.7
15/10/2025	30.19	22,329,700	28.95	30.29	28.29	1,131,800	108,100	30.9
14/10/2025	28.95	28,157,100	28.57	29.81	27.62	2,539,200	104,200	72.1
13/10/2025	27.62	53,340,900	24.67	27.62	24.29	5,507,300	379,800	139.8
10/10/2025	25.14	22,016,500	24.67	25.62	24.67	3,178,800	622,100	67.5
09/10/2025	24.67	15,018,000	23.43	24.67	23.43	0	0	0
08/10/2025	23.71	16,129,600	23.33	24.19	22.67	133,700	760,900	-15.7

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 (2026-06-29)	-4.10	-27.52%	107,199,400	468,015	0	10.80 14.90 11.10
2 tháng (2026-05-29)	-4.44	-29.13%	221,971,700	-3,722	0	10.80 15.81 11.10
3 tháng (2026-04-29)	-6.15	-36.29%	436,765,500	1,803,186	0	10.80 17.05 11.10
6 tháng (2026-01-29)	-7.58	-41.24%	1,096,874,700	-2,938,314	-42.4	10.80 19.05 11.10
12 tháng (2025-08-04)	-10.61	-49.55%	3,465,029,900	-16,152,314	-393.0	10.80 30.38 11.10
24 tháng (2024-08-07)	-2.08	-16.15%	5,662,697,758	-8,806,419	-230.6	9.34 30.38 11.10
36 tháng (2023-08-14)	-7.60	-41.30%	8,206,029,579	-8,544,779	-216.2	9.34 30.38 11.10
60 tháng (2021-08-23)	5.31	96.73%	11,567,006,885	-38,966,843	-2,379.3	5.23 59.74 11.10

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH