Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2025	63.89	399,700	65.37	66.06	63.89	82,000	19,800	4.0
22/08/2025	65.37	484,100	67.33	67.73	65.37	12,200	53,600	-2.8
21/08/2025	68.71	478,400	69.20	69.50	67.73	81,000	221,900	-9.7
20/08/2025	69.30	649,000	69.20	69.79	67.43	224,400	92,500	9.3
19/08/2025	69.30	609,200	68.81	69.30	68.42	142,600	31,800	7.8
18/08/2025	68.81	382,600	68.91	69.30	68.22	70,200	57,700	0.9
15/08/2025	69.00	529,900	69.59	69.89	67.83	86,300	79,100	0.5
14/08/2025	69.30	846,000	69.89	70.58	68.71	141,600	233,200	-6.4
13/08/2025	69.79	843,700	69.99	70.77	68.81	99,600	292,200	-13.6
12/08/2025	70.28	662,300	70.18	70.38	68.81	139,200	180,500	-2.9
11/08/2025	69.50	1,211,100	69.69	71.66	68.32	175,400	145,600	2.1
08/08/2025	69.40	547,000	69.40	69.69	68.32	70,300	127,800	-4.0
07/08/2025	69.40	786,600	69.30	70.58	68.61	78,000	124,200	-3.2
06/08/2025	68.51	633,500	68.02	68.51	67.24	127,100	10,500	8.1
05/08/2025	67.73	919,800	69.79	70.28	66.84	17,400	45,900	-2.0
04/08/2025	69.79	799,000	68.71	69.79	67.73	530,900	10,900	36.6
01/08/2025	68.71	456,600	70.48	70.68	68.32	100,500	66,700	2.4
31/07/2025	70.48	1,801,500	71.76	71.76	68.42	199,200	514,300	-22.0
30/07/2025	67.83	504,200	66.55	68.02	65.96	144,100	6,300	9.5
29/07/2025	66.94	960,200	68.71	68.71	65.56	207,000	154,800	3.5
28/07/2025	68.51	1,371,300	68.71	68.71	67.33	119,100	320,800	-13.9
25/07/2025	68.61	620,100	68.71	69.00	68.12	46,500	120,800	-5.2
24/07/2025	68.71	902,700	68.22	69.69	67.83	143,200	166,200	-1.6
23/07/2025	68.02	822,100	67.33	68.71	66.45	138,200	47,800	6.2
22/07/2025	67.04	359,300	65.56	67.04	65.07	8,900	20,600	-0.8
21/07/2025	65.66	374,200	66.84	66.84	65.56	20,600	35,900	-1.0
18/07/2025	66.55	587,500	66.45	67.92	66.15	56,600	76,200	-1.4
17/07/2025	66.15	358,500	66.55	67.24	65.86	38,100	13,900	1.6
16/07/2025	65.96	306,600	65.76	66.25	65.56	45,900	5,000	2.7
15/07/2025	65.86	424,900	67.43	67.43	65.86	27,000	13,500	0.9
14/07/2025	67.33	666,700	67.04	67.33	64.88	140,800	46,500	6.4
11/07/2025	66.84	514,500	67.33	67.43	66.65	31,000	800	0
10/07/2025	67.43	567,700	67.43	67.92	66.84	121,800	17,200	0
09/07/2025	67.43	803,600	66.35	67.43	65.86	285,300	20,900	0
08/07/2025	66.35	700,400	65.86	66.35	65.17	200,100	80,400	8.1
07/07/2025	64.88	592,000	65.27	65.27	63.89	180,100	89,400	6.0
04/07/2025	64.38	595,200	65.27	65.27	63.40	178,800	17,100	10.6
03/07/2025	65.27	1,607,100	64.88	65.96	62.42	395,300	108,900	18.8
02/07/2025	67.04	1,408,200	63.40	67.63	62.91	481,800	105,500	25.4
01/07/2025	63.40	967,500	63.50	63.70	61.73	252,300	132,000	7.7
30/06/2025	63.11	626,300	62.03	63.11	62.03	202,200	86,300	7.5
27/06/2025	61.93	742,500	61.04	61.93	60.75	171,500	38,400	8.4
26/06/2025	61.04	492,400	60.85	61.04	60.16	174,500	26,300	9.2
25/06/2025	60.75	599,300	60.75	60.75	60.16	195,100	37,700	9.7
24/06/2025	60.45	1,078,700	59.57	60.45	59.27	253,100	153,500	6.2
23/06/2025	59.08	594,700	57.60	59.57	57.21	100,400	17,300	5.0
20/06/2025	57.60	341,000	58.00	58.49	57.41	31,000	201,000	-10.0
19/06/2025	58.00	375,300	58.39	58.59	57.41	19,700	209,500	-11.2
18/06/2025	58.39	383,700	58.29	58.88	57.80	57,700	200,000	-8.4
17/06/2025	58.29	447,100	59.08	59.18	57.90	91,200	215,600	-7.4
16/06/2025	58.49	362,600	57.60	58.59	57.60	42,600	207,800	-9.8
13/06/2025	58.49	592,600	57.31	58.49	56.52	115,800	41,900	4.4
12/06/2025	58.19	351,000	58.78	58.78	57.80	47,200	107,200	-3.5
11/06/2025	57.50	464,300	58.39	58.39	57.31	2,100	149,700	-8.7
10/06/2025	58.29	372,100	59.18	59.18	58.09	600	172,200	-10.2
09/06/2025	58.68	465,300	59.96	60.16	58.49	0	164,400	-9.9
06/06/2025	59.86	648,900	60.16	61.34	59.86	70,000	99,600	-1.8
05/06/2025	59.86	606,400	59.76	60.35	58.88	107,600	41,300	4.0
04/06/2025	59.76	295,900	60.45	60.55	59.47	0	97,500	-5.9
03/06/2025	60.06	389,200	58.98	60.06	58.98	119,200	67,400	3.2
02/06/2025	58.98	317,900	59.47	60.35	58.49	25,400	87,900	-3.8
30/05/2025	59.57	349,900	61.53	61.53	59.47	0	118,000	-7.2
29/05/2025	61.14	904,800	60.94	62.71	60.94	142,000	147,200	-0.3
28/05/2025	60.45	421,300	60.75	61.14	59.86	95,000	61,000	2.1
27/05/2025	60.55	572,400	61.44	61.44	60.06	198,000	91,700	6.6
26/05/2025	60.65	590,100	57.41	60.75	56.23	71,500	46,200	1.4
23/05/2025	57.80	265,800	58.68	58.98	57.01	3,200	10,300	-0.4
22/05/2025	58.68	287,100	59.67	59.67	58.68	22	50,000	0
21/05/2025	59.86	281,500	59.96	60.16	59.08	64,200	20,100	2.7
20/05/2025	59.67	332,400	59.67	60.85	59.08	1,700	53,700	-3.2
19/05/2025	59.67	564,100	59.47	59.86	58.88	157,600	25,700	0
16/05/2025	59.96	792,500	59.96	60.16	58.78	276,300	9,200	0
15/05/2025	59.96	369,200	60.45	61.44	59.76	11,600	19,200	0
14/05/2025	61.44	637,000	60.94	61.44	59.57	274,400	147,800	0
13/05/2025	60.75	744,100	61.93	61.93	60.45	191,700	160,000	0
12/05/2025	60.45	649,600	58.59	60.45	58.19	87,100	119,500	0
09/05/2025	58.49	648,300	58.98	58.98	57.80	169,100	113,000	0
08/05/2025	58.98	1,054,400	56.32	58.98	56.13	203,200	142,400	0
07/05/2025	56.13	594,000	55.73	56.91	55.34	154,900	63,400	0
06/05/2025	55.05	393,900	56.91	57.01	55.05	2,100	60,800	0
05/05/2025	56.52	593,100	55.05	56.52	54.56	226,500	3,300	0
29/04/2025	54.06	339,100	54.75	55.05	53.97	21,000	13,200	0.4
28/04/2025	54.75	347,500	55.05	55.05	53.97	10,600	60,600	-2.8
25/04/2025	54.85	469,500	55.34	55.34	53.67	0	108,600	-6.0
24/04/2025	54.56	773,800	54.06	56.72	54.06	81,800	128,200	-2.6
23/04/2025	54.06	781,200	52.79	54.26	50.82	295,700	110,000	10.2
22/04/2025	51.11	1,136,600	54.06	54.06	50.52	46,100	131,900	-4.6
21/04/2025	54.26	494,100	53.57	54.26	52.10	118,808	67,100	2.8
18/04/2025	53.08	490,800	54.46	54.46	52.88	4,500	179,700	-9.6
17/04/2025	52.59	926,900	51.80	52.98	48.95	267,600	208,200	3.1
16/04/2025	52.59	789,200	56.03	56.52	52.59	73,713	222,500	-8.3
15/04/2025	55.54	1,162,300	59.57	59.57	55.34	137,400	130,300	0.4
14/04/2025	59.47	805,600	62.71	62.71	59.47	31,109	267,300	-14.8
11/04/2025	58.68	3,365,500	55.54	60.45	55.54	146,200	282,100	-7.9
10/04/2025	59.67	159,400	59.67	59.67	59.67	0	2,000	-0.1
09/04/2025	55.83	130,000	55.83	55.83	55.83	10	0	0.0
08/04/2025	59.96	216,500	59.96	59.96	59.96	6,710	0	0.4
04/04/2025	64.38	641,000	64.38	64.38	64.38	12,600	2,500	0.7
03/04/2025	69.20	738,200	69.20	73.13	69.20	8,314	5,000	0.2
02/04/2025	74.31	320,300	74.61	75.79	73.23	59,600	51,100	0.6

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 (2026-05-18)	-2.90	-5.16%	11,066,300	-1,166,600	0	52.60 56.20 54.50
2 tháng (2026-04-20)	-4	-6.98%	17,357,100	-1,386,130	0	52 57.30 54.50
3 tháng (2026-03-19)	0.50	0.95%	29,559,000	-2,592,530	-77.0	50.50 57.30 54.50
6 tháng (2025-12-19)	-6.96	-11.54%	102,422,200	-16,204,430	-968.9	50.50 78.64 54.50
12 tháng (2025-06-23)	-5.78	-9.78%	157,289,400	-13,008,320	-775.5	50.50 78.64 54.50
24 tháng (2024-06-27)	-9.83	-15.57%	285,355,900	-8,151,916	-475.9	50.50 80.41 54.50
36 tháng (2023-07-03)	-23.97	-31.02%	424,603,000	-12,572,732	-775.2	48.90 80.41 54.50
60 tháng (2021-07-13)	4.61	9.47%	553,697,200	-3,717,587	-72.2	36.49 92.87 54.50

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

THỐNG KÊ GIAO DỊCH