Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/04/2025	74.61	183,700	74.71	74.71	73.72	15,800	7,250	0.6
31/03/2025	73.53	799,000	76.28	76.28	73.53	41,600	233,900	-14.7
28/03/2025	76.28	588,100	76.38	78.05	76.28	69,100	116,693	-3.7
27/03/2025	76.08	402,100	76.67	78.15	76.08	1,200	127,800	-9.9
26/03/2025	76.67	369,000	76.77	77.26	76.28	139,300	75,200	5.0
25/03/2025	76.77	403,800	76.38	77.85	76.18	0	0	0
24/03/2025	75.98	398,600	77.36	77.36	75.39	19,110	97,800	-6.1
21/03/2025	77.36	372,500	78.64	78.64	76.77	0	0	0
20/03/2025	78.15	916,700	78.74	79.72	76.18	247,000	116,200	10.3
19/03/2025	79.33	662,000	80.41	80.41	78.93	291,600	167,400	10.1
18/03/2025	80.41	738,000	80.90	81.00	79.42	288,200	129,800	12.9
17/03/2025	80.41	1,325,300	78.34	80.90	76.87	81,400	185,600	-8.3
14/03/2025	77.66	657,500	77.66	78.54	77.36	162,700	67,800	7.5
13/03/2025	77.46	577,100	79.62	79.62	77.26	32,100	55,960	-1.9
12/03/2025	79.23	827,800	78.83	80.70	78.54	37,200	232,800	-15.8
11/03/2025	78.83	526,700	79.23	80.80	78.24	50,200	62,600	-1.0
10/03/2025	78.83	2,435,900	73.82	78.83	73.62	207,000	174,700	2.4
07/03/2025	73.72	373,300	73.92	74.71	73.72	19,900	35,500	-1.2
06/03/2025	73.92	284,600	73.82	74.41	73.62	26,900	23,000	0.3
05/03/2025	73.82	339,800	74.71	75.10	73.82	53,500	56,400	-0.2
04/03/2025	74.51	457,000	74.21	74.71	73.53	67,100	49,005	1.4
03/03/2025	74.31	287,300	74.31	75.20	73.72	28,400	15,100	1.0
28/02/2025	74.41	420,300	74.21	74.61	73.43	119,800	92,400	2.1
27/02/2025	74.71	469,400	75.20	75.20	73.23	35,900	29,500	0.5
26/02/2025	75.10	391,900	75.79	75.79	74.51	66,900	15,700	3.9
25/02/2025	75.30	699,600	73.23	75.59	73.23	44,300	60,100	-1.2
24/02/2025	73.23	506,700	73.82	74.90	73.04	6,201	63,700	-4.3
21/02/2025	73.62	1,248,300	71.27	74.31	71.27	156,000	101,900	4.0
20/02/2025	71.17	485,700	70.38	71.17	69.59	8,700	80,338	-5.1
19/02/2025	70.09	494,200	68.42	70.09	68.32	39,005	10,900	2.0
18/02/2025	68.32	157,200	68.61	68.81	68.12	4,100	49,300	-3.1
17/02/2025	68.61	279,800	68.91	69.10	68.61	2,800	53,300	-3.5
14/02/2025	68.91	228,600	69.69	69.99	68.91	17,200	51,300	-2.4
13/02/2025	68.91	164,600	69.30	69.30	68.51	6,700	51,500	-3.1
12/02/2025	69.30	213,900	69.10	70.28	68.81	3,300	8,800	-0.4
11/02/2025	68.91	233,900	69.79	70.18	68.81	5,600	23,300	-1.3
10/02/2025	69.69	410,500	68.81	71.66	68.81	24,800	114,000	-6.4
07/02/2025	68.81	303,700	69.30	69.89	68.81	9,700	109,700	-7.0
06/02/2025	69.59	335,500	71.17	71.17	69.59	5,700	102,400	-6.9
05/02/2025	70.58	347,200	69.10	70.68	69.00	33,400	3,500	2.1
04/02/2025	69.10	258,800	68.81	69.30	68.51	13,200	1,100	0.8
03/02/2025	68.42	176,700	67.73	68.81	67.24	22,200	18,500	0.3
24/01/2025	68.12	281,400	66.65	68.12	66.25	24,200	25,200	-0.1
23/01/2025	66.84	177,600	66.25	66.84	66.15	33,200	20,700	0.9
22/01/2025	66.25	237,800	67.83	67.92	66.25	7,000	73,600	-4.5
21/01/2025	67.53	237,700	67.83	68.32	67.04	10,800	66,900	-3.8
20/01/2025	67.92	157,100	68.02	68.32	67.43	4,600	7,100	-0.2
17/01/2025	68.02	133,900	67.73	68.61	67.53	11,100	44,600	-2.3
16/01/2025	68.12	243,000	68.81	68.81	67.24	6,500	36,800	-2.1
15/01/2025	68.02	182,600	69.69	69.69	68.02	400	61,800	-4.3
14/01/2025	68.81	294,400	68.71	69.99	68.22	8,000	65,900	-4.1
13/01/2025	68.71	226,000	67.92	68.71	67.14	17,000	13,750	0.2
10/01/2025	68.81	446,700	70.28	70.97	65.37	21,800	10,500	0.8
09/01/2025	70.28	292,500	71.56	72.05	70.28	29,700	9,900	1.4
08/01/2025	71.36	362,400	71.86	72.45	71.27	50,100	4,600	3.3
07/01/2025	71.36	1,282,500	69.10	72.74	68.61	75,800	18,400	4.2
06/01/2025	69.10	168,500	68.51	69.30	67.83	11,300	12,900	-0.1
03/01/2025	69.30	184,100	68.91	69.30	68.61	6,700	4,300	0.2
02/01/2025	69.59	202,200	68.81	69.59	68.61	53,738	28,600	1.8
31/12/2024	69.69	435,100	68.61	69.69	67.53	21,900	12,300	0.7
30/12/2024	68.61	233,500	67.63	68.81	67.04	7,800	29,800	-1.5
27/12/2024	68.61	261,500	68.51	68.61	67.63	27,100	14,700	0.9

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 (2026-02-23)	-10.20	-15.86%	19,597,900	-3,503,300	-220.8	53.40 67.30 54.10
2 tháng (2026-01-19)	-23.36	-30.16%	51,274,600	-9,318,800	-611.0	53.40 78.64 54.10
3 tháng (2025-12-18)	-6.16	-10.22%	72,977,800	-14,042,600	-918.1	53.40 78.64 54.10
6 tháng (2025-09-19)	-13.63	-20.12%	87,399,800	-12,846,700	-837.1	53.40 78.64 54.10
12 tháng (2025-03-24)	-21.88	-28.80%	161,945,900	-11,910,937	-842.6	51.11 78.64 54.10
24 tháng (2024-03-28)	-9.13	-14.43%	305,238,500	-6,366,586	-447.7	48.90 80.41 54.10
36 tháng (2023-04-03)	-25.66	-32.17%	403,230,900	-9,684,602	-674.9	48.90 80.41 54.10
60 tháng (2021-04-13)	1.69	3.22%	525,685,600	-616,657	32.4	36.49 92.87 54.10

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

THỐNG KÊ GIAO DỊCH