Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	39.44	1,660,800	39.88	39.88	38.92	84,700	81,200	0.2
28/04/2026	39.88	1,475,600	40.05	40.05	38.74	136,900	119,700	0.7
27/04/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
24/04/2026	39.79	1,625,000	40.14	40.23	39.09	31,100	135,600	-4.8
23/04/2026	40.14	1,852,100	40.66	40.84	39.70	662,600	100,400	25.9
22/04/2026	40.58	1,864,700	40.40	40.75	39.79	567,700	125,900	20.4
21/04/2026	40.40	2,813,900	42.24	42.24	40.40	26,900	173,700	-7.0
20/04/2026	42.15	1,356,500	42.85	42.85	41.89	37,100	59,400	-1.1
17/04/2026	42.85	3,191,300	43.20	44.24	42.32	52,100	127,400	-3.8
16/04/2026	42.58	2,660,300	41.62	43.20	41.45	169,900	180,700	-0.6
15/04/2026	41.80	1,734,400	41.62	42.58	41.36	63,300	100,400	-1.8
14/04/2026	41.62	1,984,800	42.32	42.67	41.19	221,400	154,800	3.2
13/04/2026	42.06	2,327,600	41.89	42.15	40.84	21,300	146,200	-5.9
10/04/2026	42.24	1,340,700	42.67	42.67	41.54	40,700	97,400	-2.7
09/04/2026	42.50	1,269,100	42.93	43.20	41.89	91,100	133,700	-2.1
08/04/2026	42.41	1,839,200	41.54	42.41	41.28	294,400	308,800	-0.7
07/04/2026	41.01	1,409,900	39.36	41.01	39.27	374,000	84,500	13.5
06/04/2026	39.88	1,005,400	40.84	40.93	39.44	156,700	56,600	4.6
03/04/2026	40.84	2,548,600	41.71	41.80	39.79	475,300	193,800	13.0
02/04/2026	41.89	2,464,400	42.93	43.02	41.36	967,100	143,900	39.4
01/04/2026	43.02	2,369,700	43.02	43.63	42.06	1,275,000	129,200	56.2
31/03/2026	43.02	3,617,600	42.58	43.20	41.71	2,122,400	283,700	89.9
30/03/2026	42.58	2,690,600	42.32	42.67	40.58	1,190,700	299,100	43.1
27/03/2026	42.32	3,213,800	40.84	42.41	40.58	1,273,800	310,600	46.2
26/03/2026	40.84	2,019,700	40.84	40.84	39.97	769,000	133,000	29.5
25/03/2026	40.84	3,582,000	39.62	40.84	39.01	1,040,200	399,900	29.6
24/03/2026	39.01	1,643,200	37.17	39.01	37.17	496,700	125,900	16.2
23/03/2026	37.00	2,554,300	34.91	37.52	34.91	611,400	150,000	19.2
20/03/2026	37.96	2,887,900	38.22	39.88	37.96	888,300	691,200	9.1
19/03/2026	38.40	1,347,400	37.96	38.40	37.44	309,200	17,700	12.7
18/03/2026	38.40	1,460,300	38.13	38.57	37.61	322,200	63,700	11.3
17/03/2026	38.13	1,698,900	38.13	38.66	37.61	464,800	261,700	8.9
16/03/2026	38.13	1,758,800	38.57	38.57	37.09	303,500	299,000	0.2
13/03/2026	38.57	1,731,400	38.48	38.83	37.70	325,600	371,500	-2.0
12/03/2026	39.18	3,016,300	37.52	39.27	36.65	765,800	357,800	17.5
11/03/2026	38.31	4,796,900	36.21	39.01	35.87	271,600	331,700	-2.6
10/03/2026	36.21	3,755,000	37.35	37.35	34.12	596,800	338,200	10.2
09/03/2026	34.03	7,308,300	35.43	36.65	34.03	707,300	541,100	6.5
06/03/2026	37.78	3,069,800	39.09	39.09	37.61	746,700	38,900	31.0
05/03/2026	39.09	3,574,000	40.40	40.84	38.40	659,100	305,400	15.7
04/03/2026	40.23	8,012,100	42.24	42.24	38.05	428,700	513,500	-3.8
03/03/2026	42.24	4,366,900	43.28	45.20	41.80	41,400	762,000	-35.6
02/03/2026	43.28	8,650,700	42.32	44.77	39.27	74,300	241,800	-8.0
27/02/2026	42.24	2,436,400	42.41	43.37	41.97	126,100	163,700	-1.8
26/02/2026	42.41	2,898,800	43.20	43.46	41.54	11,000	446,300	-21.0
25/02/2026	43.20	5,603,300	41.89	44.33	41.45	792,100	714,300	4.3
24/02/2026	41.45	3,364,300	42.32	43.02	41.28	62,800	568,600	-24.4
23/02/2026	42.32	3,589,700	41.01	42.32	41.01	20,600	985,700	-46.4
20/02/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
19/02/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
18/02/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
17/02/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
16/02/2026	30.70	1,643,800	29.80	30.70	29.20	473,900	366,600	3.4
13/02/2026	41.01	1,881,600	40.49	41.10	39.70	576,800	558,900	1.1
12/02/2026	40.49	1,059,400	40.58	40.84	39.79	81,500	370,400	-13.3
11/02/2026	40.58	1,914,300	39.53	40.58	39.18	376,000	212,400	7.4
10/02/2026	39.53	5,075,000	41.01	41.01	38.13	1,576,300	166,900	62.8
09/02/2026	40.14	2,228,600	42.06	42.50	40.14	44,900	379,500	-15.9
06/02/2026	42.15	6,084,200	41.89	42.67	40.49	1,359,600	215,900	54.5
05/02/2026	41.89	4,868,500	43.72	44.16	41.89	633,000	115,700	25.0
04/02/2026	43.81	5,357,300	45.20	45.38	43.46	894,700	628,300	13.4
03/02/2026	45.20	9,130,900	42.41	45.73	42.41	227,100	235,400	-0.4
02/02/2026	42.32	5,783,600	41.89	42.85	41.19	511,000	790,700	-13.6
30/01/2026	41.80	9,225,400	40.40	43.46	40.23	912,700	1,337,200	-20.5
29/01/2026	40.40	3,435,800	40.32	40.84	39.18	173,000	474,800	-13.9
28/01/2026	40.23	4,727,000	39.97	40.75	38.92	512,800	619,500	-5.0
27/01/2026	39.62	4,222,000	38.48	41.01	37.61	919,200	413,800	22.7
26/01/2026	38.40	4,923,900	39.53	39.62	37.70	1,774,300	52,100	76.1
23/01/2026	39.70	5,660,700	41.36	41.36	38.05	1,865,100	118,800	79.7
22/01/2026	41.36	5,182,600	41.89	41.89	39.79	1,387,300	213,900	55.1
21/01/2026	40.84	9,059,000	38.83	41.89	38.31	2,029,700	124,400	88.0
20/01/2026	38.83	7,978,800	38.40	40.58	37.96	1,556,900	113,100	64.5
19/01/2026	37.70	10,739,100	34.29	37.70	34.29	672,600	605,900	2.6
16/01/2026	34.29	2,948,400	34.56	35.17	34.21	343,200	139,500	8.0
15/01/2026	34.47	2,415,500	34.99	35.43	34.38	75,400	395,800	-12.9
14/01/2026	34.91	4,376,400	34.56	35.43	34.12	743,500	422,300	12.8
13/01/2026	34.47	2,901,200	34.12	34.56	33.86	287,200	176,100	4.3
12/01/2026	34.03	1,631,700	34.03	34.91	33.77	25,000	181,400	-6.1
09/01/2026	34.03	4,379,400	33.16	34.64	32.99	791,500	125,600	25.9
08/01/2026	33.07	1,802,300	34.03	34.21	32.37	308,400	14,100	11.3
07/01/2026	33.95	3,432,500	31.85	34.29	31.85	480,800	219,500	9.8
06/01/2026	31.85	1,214,100	31.41	32.37	28.80	147,500	482,700	-12.3
05/01/2026	31.41	831,000	31.85	32.20	31.24	115,800	150,500	-1.2
02/01/2026	47.90	9,225,400	46.30	49.80	46.10	912,700	1,337,200	-20.5
01/01/2026	36.40	891,000	36.80	37.20	36	24,400	114,700	-3.3
31/12/2025	31.76	891,000	32.11	32.46	31.41	24,400	114,700	-3.3
30/12/2025	32.20	636,200	31.94	32.29	31.85	89,500	4,300	3.1
29/12/2025	31.85	693,100	31.76	31.94	31.59	188,400	199,400	-0.4
26/12/2025	31.76	1,424,900	32.11	32.11	31.24	40,000	173,500	-4.8
25/12/2025	32.11	777,500	32.72	32.72	32.11	2,100	121,500	-4.4
24/12/2025	32.46	765,000	32.29	32.90	32.29	26,400	6,700	0.7
23/12/2025	32.29	1,565,000	32.46	33.07	32.29	47,400	55,500	-0.3
22/12/2025	32.46	798,300	32.46	32.64	32.20	10,900	130,400	-4.4
19/12/2025	32.46	1,274,200	31.68	32.46	31.41	844,100	207,900	23.6
18/12/2025	31.76	745,500	32.20	32.29	31.76	32,300	80,900	-1.8
17/12/2025	32.20	683,500	32.37	32.55	31.94	159,800	36,000	4.6
16/12/2025	32.29	1,479,600	31.50	32.64	30.80	266,800	302,800	-1.3
15/12/2025	31.50	1,052,000	31.07	31.76	30.98	307,600	13,200	10.6
12/12/2025	31.07	1,890,800	32.29	32.46	31.07	154,900	140,200	0.5
11/12/2025	32.29	798,700	32.37	32.64	32.29	20,800	68,400	-1.8

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 (2026-08-18)	-1.90	-5.78%	29,938,600	-3,516,312	-89.6	30 46 32
2 tháng (2026-07-20)	-1.20	-3.73%	53,638,700	-4,844,212	-132.5	30 46 32
3 tháng (2026-06-19)	-5.74	-15.62%	81,501,600	-5,273,412	-143.3	30 46 32
6 tháng (2026-03-23)	-6	-16.22%	185,716,700	1,051,288	164.9	26.79 46 32
12 tháng (2025-09-22)	-3.01	-8.84%	563,776,100	-4,743,512	8.3	26.79 46 32
24 tháng (2024-09-27)	-9.97	-24.33%	1,010,382,332	-27,533,719	-1,033.4	21.65 46.01 32
36 tháng (2023-10-03)	1.21	4.06%	1,565,463,834	13,018,073	1,151.6	20.37 46.01 32
60 tháng (2021-10-13)	4.22	15.76%	3,197,427,218	54,525,200	3,007.6	15.85 50.01 32

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH