Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2025	35.51	3,740,300	35.79	36.28	35.12	757,300	1,318,600	-20.7
15/10/2025	35.79	3,202,900	36.56	37.05	35.70	655,500	1,822,300	-43.9
14/10/2025	36.56	2,428,000	37.24	37.72	36.56	256,000	1,376,100	-43.1
13/10/2025	37.24	2,388,100	36.37	37.91	35.89	261,700	353,300	-3.6
10/10/2025	36.66	3,329,300	37.43	37.53	36.66	104,600	2,698,200	-99.6
09/10/2025	37.43	4,997,900	36.56	37.72	35.70	0	0	0
08/10/2025	36.18	2,296,700	37.05	37.43	36.18	89,700	1,341,800	-47.6
07/10/2025	36.66	1,516,100	37.14	37.43	36.66	3,700	931,800	-35.6
06/10/2025	37.14	1,039,800	36.37	37.24	36.28	8,000	344,200	-12.9
03/10/2025	36.37	1,464,200	37.14	37.14	36.37	40,500	635,800	-22.7
02/10/2025	37.14	1,056,000	37.72	37.91	36.85	10,600	248,500	-9.3
01/10/2025	37.62	831,800	37.14	37.72	36.85	55,000	297,600	-9.4
30/09/2025	37.05	2,593,900	37.91	38.01	36.56	125,100	1,203,100	-41.7
29/09/2025	37.82	1,403,300	38.97	38.97	37.82	8,700	390,500	-15.1
26/09/2025	38.87	778,000	39.35	39.74	38.87	500	15,300	-0.6
25/09/2025	39.35	793,200	38.68	39.84	38.30	12,700	241,800	-9.3
24/09/2025	38.49	2,083,500	38.87	38.97	38.10	128,700	1,367,000	-49.3
23/09/2025	38.78	746,500	39.16	39.64	38.68	59,500	191,500	-5.4
22/09/2025	38.97	1,706,100	39.84	40.22	38.68	143,500	449,600	-12.6
19/09/2025	39.84	1,457,800	40.80	41.18	39.84	82,900	771,200	-28.7
18/09/2025	40.80	452,100	40.99	41.18	40.51	27,900	28,900	-0.0
17/09/2025	40.89	1,163,500	41.38	42.34	40.89	32,500	205,600	-7.4
16/09/2025	40.99	2,099,700	42.34	42.53	40.99	65,000	428,600	-15.9
15/09/2025	42.14	2,433,700	41.76	42.43	41.38	19,400	640,100	-26.9
12/09/2025	41.57	1,127,200	40.99	41.76	40.89	95,300	327,500	-9.9
11/09/2025	40.89	1,090,200	41.38	41.38	40.03	65,000	219,600	-6.5
10/09/2025	41.38	1,275,500	41.09	41.38	40.41	45,500	431,600	-16.3
09/09/2025	40.80	1,563,900	40.80	41.28	40.32	126,600	117,200	0.4
08/09/2025	40.80	2,435,400	42.34	42.53	40.80	48,700	319,700	-11.8
05/09/2025	42.34	3,776,700	43.30	44.74	42.34	538,200	458,900	3.5
04/09/2025	43.30	2,044,300	43.30	44.36	43.30	593,800	633,700	-1.7
03/09/2025	43.30	1,831,300	42.14	43.30	42.14	314,300	500,100	-8.2
29/08/2025	42.14	1,303,200	42.05	42.53	41.95	585,900	206,500	16.6
28/08/2025	41.95	1,237,600	42.63	43.01	41.95	103,100	179,720	0
27/08/2025	42.43	1,607,900	42.43	43.59	42.43	319,700	29,500	12.9
26/08/2025	42.34	1,378,300	40.41	42.72	40.41	184,000	210,900	-1.1
25/08/2025	40.70	3,735,200	42.34	43.30	40.70	77,700	360,800	-12.4
22/08/2025	41.66	3,104,900	45.13	45.13	41.66	287,500	902,400	-27.6
21/08/2025	44.65	4,995,000	43.68	47.05	43.59	329,200	1,340,600	-48.1
20/08/2025	43.30	3,767,100	42.24	43.78	41.47	338,100	516,600	-8.0
19/08/2025	42.24	3,477,800	42.63	43.78	42.24	127,800	109,100	0.8
18/08/2025	42.43	3,707,300	42.34	43.30	41.76	204,300	1,267,300	-47.1
15/08/2025	42.34	5,454,600	42.14	43.59	42.14	223,000	1,583,700	-60.5
14/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/08/2025	42.14	2,958,400	43.68	43.68	41.95	35,100	597,700	-24.8
13/08/2025	41.84	5,567,900	41.50	42.67	40.83	490,400	249,200	11.9
12/08/2025	41.42	4,289,300	38.99	41.84	38.99	126,600	233,200	-5.3
11/08/2025	41.42	7,861,400	38.91	41.42	38.49	1,134,500	698,500	20.7
08/08/2025	38.40	3,562,100	38.74	39.07	37.99	281,200	417,300	-6.3
07/08/2025	38.74	3,391,900	38.49	39.41	38.24	345,600	438,200	-4.2
06/08/2025	37.99	1,869,500	37.57	38.07	37.57	323,900	513,800	-8.5
05/08/2025	37.57	4,284,200	37.23	38.74	36.98	574,700	307,300	12.0
04/08/2025	37.32	1,777,000	37.23	37.74	36.82	34,700	174,900	-6.2
01/08/2025	37.32	2,069,200	38.49	38.49	37.23	340,100	972,800	-28.4
31/07/2025	38.07	6,345,800	37.65	38.91	37.15	958,200	3,392,400	-109.8
30/07/2025	37.07	2,634,300	37.40	38.07	36.82	60,800	179,400	-5.3
29/07/2025	37.40	4,300,500	39.83	40.50	37.40	597,600	551,500	1.9
28/07/2025	39.41	3,924,700	37.65	39.91	37.57	813,700	881,400	-3.1
25/07/2025	38.99	2,163,600	39.07	38.99	38.99	36,100	159,600	-5.8
24/07/2025	39.07	1,974,700	38.57	39.41	38.32	58,700	133,100	-3.4
23/07/2025	38.49	2,137,900	38.07	38.82	38.07	276,000	158,900	5.4
22/07/2025	37.99	2,432,200	38.15	38.49	37.48	200,100	558,900	-16.3
21/07/2025	38.15	1,931,500	38.57	39.16	38.15	2,300	712,000	-32.6
18/07/2025	38.57	2,801,100	38.66	38.57	38.57	49,700	965,700	-42.5
17/07/2025	38.66	1,709,600	38.57	39.49	38.49	69,500	268,300	-9.3
16/07/2025	38.49	1,235,100	38.74	38.82	38.40	9,300	172,700	-7.5
15/07/2025	38.74	1,505,700	39.07	39.16	38.66	262,900	238,100	1.2
14/07/2025	38.82	1,002,400	39.24	39.33	38.32	81,900	21,100	2.8
11/07/2025	38.66	1,557,400	38.99	38.66	38.66	202,800	47,200	7.3
10/07/2025	38.99	1,928,800	39.74	38.99	38.99	115,300	156,800	-2.0
09/07/2025	39.74	1,486,300	40.16	40.33	39.33	205,500	16,400	9.0
08/07/2025	40.08	2,288,500	39.33	41.00	39.07	241,800	771,800	-24.9
07/07/2025	39.24	2,075,500	38.82	39.58	38.32	349,800	452,500	-4.7
04/07/2025	38.82	3,348,800	39.83	39.91	38.74	1,627,100	873,200	35.1
03/07/2025	39.99	8,097,000	40.33	40.50	36.82	3,283,000	579,400	127.1
02/07/2025	40.33	5,461,600	38.24	40.33	38.24	1,695,700	267,500	67.9
01/07/2025	38.24	3,368,300	36.98	38.57	36.98	1,338,800	39,900	59.0
30/06/2025	36.98	1,488,300	36.73	37.32	36.65	437,600	154,400	12.5
27/06/2025	36.73	1,197,100	35.98	37.57	33.38	223,900	99,800	5.5
26/06/2025	37.07	1,271,500	37.23	37.07	36.48	37,900	99,400	-2.7
25/06/2025	37.15	3,222,300	36.82	37.32	36.48	202,600	41,500	7.1
24/06/2025	36.56	4,685,900	35.64	36.73	35.64	735,400	329,300	17.8
23/06/2025	35.64	2,773,500	34.64	35.64	33.89	499,100	222,800	11.6
20/06/2025	34.64	1,518,900	34.31	34.64	33.97	476,900	265,200	8.9
19/06/2025	34.31	1,773,000	34.64	34.64	33.97	422,700	596,900	-7.2
18/06/2025	34.64	1,182,700	34.81	34.81	34.14	78,200	137,100	-2.4
17/06/2025	34.72	1,650,000	34.22	35.14	34.22	783,100	38,600	31.0
16/06/2025	34.22	777,400	33.72	34.31	33.64	89,000	700	3.6
13/06/2025	33.72	2,002,100	34.05	34.05	33.13	81,600	449,000	-14.7
12/06/2025	34.14	963,100	33.89	34.31	33.89	147,900	194,700	-1.9
11/06/2025	33.89	718,100	34.05	34.39	33.47	102,500	41,200	2.5
10/06/2025	33.89	1,568,200	33.64	34.39	33.30	587,000	126,900	18.7
09/06/2025	33.64	2,195,600	34.72	34.89	33.55	504,800	382,400	5.0
06/06/2025	34.72	2,354,000	35.31	35.64	34.64	808,200	206,100	25.3
05/06/2025	35.31	1,832,100	35.23	36.15	35.14	111,700	276,200	-7.0
04/06/2025	35.48	1,438,800	35.64	36.15	35.14	220,700	201,500	0.8
03/06/2025	35.64	1,616,100	35.81	36.15	35.23	66,600	345,600	-11.9
02/06/2025	35.56	1,592,000	36.31	36.31	35.23	47,700	209,900	-6.9
30/05/2025	36.48	2,264,300	36.56	37.57	35.14	316,800	408,600	-3.7
29/05/2025	36.73	1,926,100	36.31	37.57	36.31	156,300	2,000	6.8
28/05/2025	35.98	3,509,000	35.48	35.98	34.89	878,300	1,800	37.5

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 (2026-02-23)	-4.30	-8.87%	66,173,900	-1,499,100	-80.2	39 49.60 43.70
2 tháng (2026-01-15)	4.70	11.90%	180,075,500	9,420,100	415.5	39 51.80 43.70
3 tháng (2025-12-16)	7.20	19.46%	212,377,900	10,610,100	461.3	36 51.80 43.70
6 tháng (2025-09-17)	3.31	8.08%	353,644,100	-7,619,100	-227.4	32.23 51.80 43.70
12 tháng (2025-03-21)	0.65	1.48%	659,757,500	-22,901,300	-853.1	28.70 51.80 43.70
24 tháng (2024-03-26)	-1.59	-3.47%	969,656,707	-26,301,876	-957.5	28.70 51.80 43.70
36 tháng (2023-04-03)	15.30	52.92%	1,676,567,521	7,475,612	751.3	27.40 51.80 43.70
60 tháng (2021-04-12)	21.09	91.30%	3,351,394,020	41,695,031	2,280.4	17.64 57.31 43.70

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH