Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	16.55	11,229,500	16.85	16.95	16.50	1,786,300	757,200	0
15/04/2026	16.80	13,163,100	17	17.20	16.80	1,020,400	166,700	0
14/04/2026	16.85	9,758,300	17	17.15	16.75	859,500	762,548	0
13/04/2026	16.65	9,619,300	16.50	16.90	16.40	665,100	172,301	0
10/04/2026	16.75	7,562,000	17.10	17.15	16.70	129,400	709,082	0
09/04/2026	16.85	12,273,000	17	17.15	16.80	1,797,720	1,121,075	0
08/04/2026	17.15	27,424,100	17	17.15	16.60	1,698,900	606,867	0
07/04/2026	16.05	6,904,900	15.65	16.05	15.50	179,600	1,378,533	0
06/04/2026	15.65	7,656,700	15.65	15.95	15.60	1,576,600	623,613	0
03/04/2026	15.65	9,668,300	15.95	16.10	15.65	998,700	1,392,103	0
02/04/2026	15.90	10,279,300	16.05	16.20	15.85	667,222	477,194	0
01/04/2026	16.25	13,014,900	16.20	16.50	16.15	2,242,600	1,348,918	0
31/03/2026	15.80	16,215,300	15.55	16.10	15.45	1,130,900	1,028,035	0
30/03/2026	15.50	10,246,100	15.35	15.65	15.15	1,220,000	2,085,290	0
27/03/2026	15.85	12,891,700	15.50	15.95	15.45	1,395,400	1,467,800	0
26/03/2026	15.50	8,430,400	15.55	15.65	15.25	709,600	979,900	0
25/03/2026	15.50	15,438,700	15.20	15.80	15.10	1,274,205	1,779,500	0
24/03/2026	15.05	15,530,100	15	15.20	14.50	2,595,300	3,671,000	0
23/03/2026	14.30	28,234,400	15.05	15.10	14.30	1,444,700	2,731,105	0
20/03/2026	15.35	13,818,400	15.65	15.80	15.30	241,300	1,905,600	-26.1
19/03/2026	15.60	15,592,000	15.80	15.95	15.50	8,000	191,600	-3.0
18/03/2026	16.15	8,675,400	16.50	16.60	16	240,600	1,057,300	-13.6
17/03/2026	16.45	9,171,900	16.40	16.90	16.35	208,700	4,839,000	-75.3
16/03/2026	16.20	11,060,000	16.30	16.60	16.05	406,600	539,100	-2.2
13/03/2026	16.25	11,781,200	16.35	16.70	16.20	406,600	539,100	-2.2
12/03/2026	16.55	10,043,900	16.85	17.05	16.50	147,600	995,900	-14.2
11/03/2026	16.90	12,652,800	16.60	17.30	16.55	244,100	491,800	-4.1
10/03/2026	16.55	28,908,300	17	17.35	16.30	19,900	572,200	-9.3
09/03/2026	16.90	10,451,200	16.90	17.10	16.90	19,900	572,200	-9.3
06/03/2026	18.15	13,557,300	18.90	18.90	18.05	201,300	2,692,200	-46.0
05/03/2026	18.90	31,279,500	19.05	19.90	18.90	1,291,300	3,251,700	-37.5
04/03/2026	18.80	19,568,400	18.45	18.80	17.50	2,058,400	1,921,300	2.5
03/03/2026	18.35	14,862,000	18.10	18.90	18.10	1,103,400	345,400	13.9
02/03/2026	18.10	15,643,900	18	18.60	17.80	2,122,800	501,300	30.1
27/02/2026	18.70	9,077,200	18.90	19.20	18.70	299,500	656,300	-6.7
26/02/2026	18.80	5,989,000	19.05	19.10	18.65	98,800	362,200	-5.0
25/02/2026	18.90	8,705,600	19.10	19.20	18.85	37,300	518,200	-9.1
24/02/2026	19	14,489,100	18.80	19.40	18.65	2,046,600	806,900	23.6
23/02/2026	18.85	7,314,500	18.75	18.85	18.60	1,426,900	684,900	14.0
13/02/2026	18.60	7,090,800	18.25	18.70	18.15	1,195,500	98,800	20.2
12/02/2026	18.30	3,246,200	18.45	18.50	18.30	251,700	133,200	2.2
11/02/2026	18.40	9,377,800	17.85	18.45	17.85	1,303,100	116,200	21.7
10/02/2026	17.75	5,095,100	17.75	17.95	17.55	154,400	379,300	-4.0
09/02/2026	17.65	5,759,200	17.95	18	17.65	65,500	1,854,300	-32.1
06/02/2026	17.65	14,092,000	18.10	18.15	17.65	65,500	1,854,300	-32.1
05/02/2026	18.20	6,963,300	18.60	18.70	18.20	34,100	1,202,700	-21.5
04/02/2026	18.55	11,490,300	18.80	19.15	18.50	499,800	1,196,100	-13.0
03/02/2026	18.50	10,521,300	18.30	18.75	18.30	2,122,800	501,300	30.1
02/02/2026	18.10	13,233,700	18.50	18.50	18	452,800	3,954,500	-63.8
30/01/2026	18.50	10,447,600	18.45	18.70	18.40	784,900	937,900	-2.8
29/01/2026	18.45	5,707,300	18.65	18.90	18.40	238,900	408,500	-3.2
28/01/2026	18.60	13,287,200	18.65	18.85	18.30	389,200	669,900	-5.2
27/01/2026	18.65	7,018,100	18.50	18.85	18.45	1,071,600	158,000	17.0
26/01/2026	18.50	19,080,400	19.25	19.55	18.50	686,400	2,410,100	-33.1
23/01/2026	19.40	15,567,300	19.30	19.70	19.10	2,425,700	374,000	39.8
22/01/2026	19.20	11,001,500	19.30	19.60	19	172,000	1,421,800	-24.0
21/01/2026	19	30,839,400	19.40	19.60	18.75	1,986,800	1,887,200	1.6
20/01/2026	19.60	27,635,600	20.75	20.80	19.60	945,500	2,477,400	-31.7
19/01/2026	20.55	13,499,500	20.50	20.80	20.20	638,500	1,939,800	-26.6
16/01/2026	20.50	17,012,900	20.85	21	20.30	280,800	987,400	-14.5
15/01/2026	20.80	24,731,400	20.50	20.95	20.20	1,601,000	1,646,900	-0.8
14/01/2026	20.60	25,980,200	20.85	21	20.05	2,582,800	766,600	37.0
13/01/2026	20.80	23,794,900	21.15	21.45	20.65	1,079,000	1,518,400	-9.4
12/01/2026	20.65	30,436,300	19.30	20.65	19.30	2,523,600	1,062,400	28.7
09/01/2026	19.30	13,044,800	19.95	20	19.30	1,095,500	1,444,400	-7.1
08/01/2026	19.80	17,977,800	19.60	19.85	19.30	2,749,400	1,401,500	26.4
07/01/2026	19.30	11,587,900	18.80	19.30	18.70	1,520,500	1,671,800	-2.8
06/01/2026	18.65	12,230,300	18.80	19.05	18.30	1,609,700	2,926,300	-24.6
05/01/2026	18.70	21,102,600	19.45	19.55	18.30	3,781,900	3,641,800	1.4
31/12/2025	19.45	9,532,900	19.70	19.80	19.35	1,204,600	397,800	15.7
30/12/2025	19.70	8,305,800	19.75	20	19.50	1,577,000	474,200	21.8
29/12/2025	19.80	8,883,400	20	20.05	19.55	2,179,700	652,000	30.2
26/12/2025	20	22,010,800	19.75	20.15	19.25	3,229,800	1,721,500	29.6
25/12/2025	20	16,156,400	20.30	20.55	20	4,582,000	2,618,400	39.6
24/12/2025	20.40	21,899,400	19.85	20.40	19.65	7,354,600	1,306,100	121.9
23/12/2025	19.95	18,711,700	20	20.10	19.50	5,236,600	2,594,300	52.5
22/12/2025	20	20,667,800	20	20	19.60	3,483,100	2,912,900	11.6
19/12/2025	19.85	26,362,600	19.40	19.85	19.25	4,378,100	2,329,000	40.5
18/12/2025	19.35	21,201,100	18.90	19.50	18.80	4,723,400	2,606,400	40.7
17/12/2025	18.85	16,161,700	18.90	19.20	18.75	3,109,100	1,179,800	36.9
16/12/2025	18.90	17,912,200	17.70	18.90	17.45	3,567,000	2,455,600	20.6
15/12/2025	17.70	9,804,800	17.70	17.95	17.50	2,623,500	518,300	37.3
12/12/2025	17.50	16,560,100	18.65	18.80	17.50	1,233,600	1,199,700	0.0
11/12/2025	18.60	7,543,600	18.70	18.90	18.50	1,264,200	530,700	13.6
10/12/2025	18.60	7,770,200	18.70	19	18.55	515,000	368,800	2.7
09/12/2025	18.60	14,823,700	18.70	18.85	18.25	1,148,100	1,462,100	-5.8
08/12/2025	18.70	7,743,000	19	19.15	18.70	775,500	335,500	8.3
05/12/2025	19	11,084,900	19.40	19.45	19	181,500	1,368,900	-22.8
04/12/2025	19.30	15,517,800	19.20	19.70	19.15	535,200	953,600	-8.1
03/12/2025	19	10,171,200	18.80	19.10	18.70	873,300	1,200,000	-6.1
02/12/2025	18.70	13,453,100	18.25	18.90	18.20	2,698,200	897,400	33.3
01/12/2025	18.20	9,607,400	18.60	18.60	18.20	1,257,400	1,328,300	-1.3
28/11/2025	18.40	8,872,800	18.80	18.85	18.40	491,300	763,300	-5.2
27/11/2025	18.75	11,455,300	18.90	19.15	18.75	503,200	1,744,800	-23.5
26/11/2025	18.80	16,306,700	18.40	19.20	18.30	1,103,500	3,404,700	-43.4
25/11/2025	18.20	21,919,800	19	19.10	18.15	958,300	3,053,000	-39.4
24/11/2025	18.80	10,557,300	19.25	19.45	18.80	245,600	3,982,100	-71.4
21/11/2025	19.10	11,627,300	19.30	19.30	18.95	326,700	1,292,900	-18.5
20/11/2025	19.35	8,631,000	19.55	19.60	19.30	77,400	1,629,400	-30.1
19/11/2025	19.40	24,710,400	20.15	20.20	19.40	19,300	7,260,500	-143.6

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)	-0.95	-5.65%	176,307,400	-6,047,462	0	15.15 16.90 15.15
2 tháng (2026-07-13)	-1.65	-9.43%	462,637,400	6,028,105	0	15.15 17.85 15.15
3 tháng (2026-06-15)	-1.85	-10.45%	805,943,900	13,162,551	0	15.15 18.75 15.15
6 tháng (2026-03-16)	-0.35	-2.16%	1,643,972,100	-30,005,337	-120.2	14.30 18.75 15.15
12 tháng (2025-09-16)	-8.25	-34.23%	3,847,725,400	-111,699,637	-1,920.0	14.30 24.10 15.15
24 tháng (2024-09-23)	1.45	10.10%	9,053,345,500	-50,334,191	-1,235.6	10.91 26.80 15.15
36 tháng (2023-09-27)	-2.14	-11.92%	13,956,118,600	-186,667,289	-3,940.6	10.91 26.80 15.15
60 tháng (2021-10-07)	-0.85	-5.08%	23,652,358,600	-146,709,018	-3,611.2	8 28.65 15.15

CTCP Chứng khoán VNDirect (vnd)

THỐNG KÊ GIAO DỊCH