Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2025	53.50	789,200	57	57.50	53.50	73,713	222,500	-8.3
15/04/2025	56.50	1,162,300	60.60	60.60	56.30	137,400	130,300	0.4
14/04/2025	60.50	805,600	63.80	63.80	60.50	31,109	267,300	-14.8
11/04/2025	59.70	3,365,500	56.50	61.50	56.50	146,200	282,100	-7.9
10/04/2025	60.70	159,400	60.70	60.70	60.70	0	2,000	-0.1
09/04/2025	56.80	130,000	56.80	56.80	56.80	10	0	0.0
08/04/2025	61	216,500	61	61	61	6,710	0	0.4
04/04/2025	65.50	641,000	65.50	65.50	65.50	12,600	2,500	0.7
03/04/2025	70.40	738,200	70.40	74.40	70.40	8,314	5,000	0.2
02/04/2025	75.60	320,300	75.90	77.10	74.50	59,600	51,100	0.6
01/04/2025	75.90	183,700	76	76	75	15,800	7,250	0.6
31/03/2025	74.80	799,000	77.60	77.60	74.80	41,600	233,900	-14.7
28/03/2025	77.60	588,100	77.70	79.40	77.60	69,100	116,693	-3.7
27/03/2025	77.40	402,100	78	79.50	77.40	1,200	127,800	-9.9
26/03/2025	78	369,000	78.10	78.60	77.60	139,300	75,200	5.0
25/03/2025	78.10	403,800	77.70	79.20	77.50	0	0	0
24/03/2025	77.30	398,600	78.70	78.70	76.70	19,110	97,800	-6.1
21/03/2025	78.70	372,500	80	80	78.10	0	0	0
20/03/2025	79.50	916,700	80.10	81.10	77.50	247,000	116,200	10.3
19/03/2025	80.70	662,000	81.80	81.80	80.30	291,600	167,400	10.1
18/03/2025	81.80	738,000	82.30	82.40	80.80	288,200	129,800	12.9
17/03/2025	81.80	1,325,300	79.70	82.30	78.20	81,400	185,600	-8.3
14/03/2025	79	657,500	79	79.90	78.70	162,700	67,800	7.5
13/03/2025	78.80	577,100	81	81	78.60	32,100	55,960	-1.9
12/03/2025	80.60	827,800	80.20	82.10	79.90	37,200	232,800	-15.8
11/03/2025	80.20	526,700	80.60	82.20	79.60	50,200	62,600	-1.0
10/03/2025	80.20	2,435,900	75.10	80.20	74.90	207,000	174,700	2.4
07/03/2025	75	373,300	75.20	76	75	19,900	35,500	-1.2
06/03/2025	75.20	284,600	75.10	75.70	74.90	26,900	23,000	0.3
05/03/2025	75.10	339,800	76	76.40	75.10	53,500	56,400	-0.2
04/03/2025	75.80	457,000	75.50	76	74.80	67,100	49,005	1.4
03/03/2025	75.60	287,300	75.60	76.50	75	28,400	15,100	1.0
28/02/2025	75.70	420,300	75.50	75.90	74.70	119,800	92,400	2.1
27/02/2025	76	469,400	76.50	76.50	74.50	35,900	29,500	0.5
26/02/2025	76.40	391,900	77.10	77.10	75.80	66,900	15,700	3.9
25/02/2025	76.60	699,600	74.50	76.90	74.50	44,300	60,100	-1.2
24/02/2025	74.50	506,700	75.10	76.20	74.30	6,201	63,700	-4.3
21/02/2025	74.90	1,248,300	72.50	75.60	72.50	156,000	101,900	4.0
20/02/2025	72.40	485,700	71.60	72.40	70.80	8,700	80,338	-5.1
19/02/2025	71.30	494,200	69.60	71.30	69.50	39,005	10,900	2.0
18/02/2025	69.50	157,200	69.80	70	69.30	4,100	49,300	-3.1
17/02/2025	69.80	279,800	70.10	70.30	69.80	2,800	53,300	-3.5
14/02/2025	70.10	228,600	70.90	71.20	70.10	17,200	51,300	-2.4
13/02/2025	70.10	164,600	70.50	70.50	69.70	6,700	51,500	-3.1
12/02/2025	70.50	213,900	70.30	71.50	70	3,300	8,800	-0.4
11/02/2025	70.10	233,900	71	71.40	70	5,600	23,300	-1.3
10/02/2025	70.90	410,500	70	72.90	70	24,800	114,000	-6.4
07/02/2025	70	303,700	70.50	71.10	70	9,700	109,700	-7.0
06/02/2025	70.80	335,500	72.40	72.40	70.80	5,700	102,400	-6.9
05/02/2025	71.80	347,200	70.30	71.90	70.20	33,400	3,500	2.1
04/02/2025	70.30	258,800	70	70.50	69.70	13,200	1,100	0.8
03/02/2025	69.60	176,700	68.90	70	68.40	22,200	18,500	0.3
24/01/2025	69.30	281,400	67.80	69.30	67.40	24,200	25,200	-0.1
23/01/2025	68	177,600	67.40	68	67.30	33,200	20,700	0.9
22/01/2025	67.40	237,800	69	69.10	67.40	7,000	73,600	-4.5
21/01/2025	68.70	237,700	69	69.50	68.20	10,800	66,900	-3.8
20/01/2025	69.10	157,100	69.20	69.50	68.60	4,600	7,100	-0.2
17/01/2025	69.20	133,900	68.90	69.80	68.70	11,100	44,600	-2.3
16/01/2025	69.30	243,000	70	70	68.40	6,500	36,800	-2.1
15/01/2025	69.20	182,600	70.90	70.90	69.20	400	61,800	-4.3
14/01/2025	70	294,400	69.90	71.20	69.40	8,000	65,900	-4.1
13/01/2025	69.90	226,000	69.10	69.90	68.30	17,000	13,750	0.2
10/01/2025	70	446,700	71.50	72.20	66.50	21,800	10,500	0.8
09/01/2025	71.50	292,500	72.80	73.30	71.50	29,700	9,900	1.4
08/01/2025	72.60	362,400	73.10	73.70	72.50	50,100	4,600	3.3
07/01/2025	72.60	1,282,500	70.30	74	69.80	75,800	18,400	4.2
06/01/2025	70.30	168,500	69.70	70.50	69	11,300	12,900	-0.1
03/01/2025	70.50	184,100	70.10	70.50	69.80	6,700	4,300	0.2
02/01/2025	70.80	202,200	70	70.80	69.80	53,738	28,600	1.8
31/12/2024	70.90	435,100	69.80	70.90	68.70	21,900	12,300	0.7
30/12/2024	69.80	233,500	68.80	70	68.20	7,800	29,800	-1.5
27/12/2024	69.80	261,500	69.70	69.80	68.80	27,100	14,700	0.9
26/12/2024	69.70	156,700	69.30	70	68.80	25,000	24,700	0.0
25/12/2024	69.30	686,500	67.90	70.40	67.70	107,300	2,600	7.2
24/12/2024	67.90	142,500	68	68	67.30	32,200	1,900	2.1
23/12/2024	67.90	176,400	68	68	67.50	22,800	200	1.5
20/12/2024	67.70	163,900	66.50	67.70	66.30	16,600	300	1.1
19/12/2024	66.50	142,600	67	67.50	66.50	0	9,400	-0.6
18/12/2024	67.80	92,600	67.80	67.80	67.20	410	1,700	-0.1
17/12/2024	67.80	124,200	68	68	67.40	13,400	10,800	0.2
16/12/2024	68	248,900	67.70	68	66.60	33,200	5,300	1.9
13/12/2024	67.70	145,300	67.50	67.70	66.70	7,500	12,900	-0.4
12/12/2024	67.50	167,300	67.10	67.70	66.70	26,500	7,300	1.3
11/12/2024	67	199,200	68	68	66.80	5,700	104,600	-6.6
10/12/2024	68	174,600	68	68.20	67.30	4,100	4,200	-0.0
09/12/2024	67.90	172,800	67.50	68	67.10	4,700	15,350	-0.7
06/12/2024	67.30	189,400	67.60	68.30	67.10	3,900	78,100	-5.0
05/12/2024	68	321,600	65.30	68	65.20	14,700	3,500	0.7
04/12/2024	65.20	146,300	65.80	66.30	65.20	2,400	4,700	-0.2
03/12/2024	66.40	200,200	65.90	66.50	65.80	3,100	1,600	0.1
02/12/2024	66.50	136,500	66.80	66.80	65.70	700	8,100	-0.5
29/11/2024	66.50	154,200	66.10	66.50	65.50	3,500	7,100	-0.2
28/11/2024	66.20	109,000	66.10	66.40	65.80	7,600	2,900	0.3
27/11/2024	66.10	108,700	65.30	66.10	65.30	2,900	16,600	-0.9
26/11/2024	66.10	250,300	65.40	66.40	65.40	18,100	2,400	1.0
25/11/2024	65.70	130,000	65.80	65.80	65	18,600	7,300	0.7
22/11/2024	65.80	125,300	65	65.80	64.80	3,500	4,700	-0.1
21/11/2024	65.50	220,300	65.80	65.80	64.80	20,000	9,500	0.7
20/11/2024	65.70	251,900	64	65.80	63.10	12,600	17,200	-0.3
19/11/2024	64	295,200	67.40	67.40	64	5,000	28,200	-1.5

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	4.20	6.80%	34,778,900	-5,553,500	-363.3	61.10 80 68.10
2 tháng (2025-12-01)	0.40	0.61%	38,968,100	-6,572,300	-425.5	59.60 80 68.10
3 tháng (2025-11-03)	0	0%	44,532,300	-6,355,800	-410.8	59.60 80 68.10
6 tháng (2025-08-04)	-5	-7.04%	68,500,300	-4,770,990	-297.5	59.60 80 68.10
12 tháng (2025-02-04)	-4.30	-6.12%	144,028,700	-4,337,434	-343.3	52 81.80 68.10
24 tháng (2024-02-15)	3.25	5.19%	303,515,700	-4,754,902	-340.3	49.74 81.80 68.10
36 tháng (2023-02-15)	-16.50	-20%	369,757,400	-1,554,300	-135.5	49.74 83.57 68.10
60 tháng (2021-02-25)	10.59	19.12%	490,260,000	7,388,143	557.1	37.13 94.48 68.10

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH