Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-04-01)	-0.90	-1.66%	10,324,100	-1,015,550	-60.9	52.50 57.30 53.20
2 tháng (2026-03-02)	-11.80	-18.15%	29,484,100	-3,453,750	-208.5	50.50 65 53.20
3 tháng (2026-02-02)	-16.49	-23.67%	50,881,200	-8,825,850	-570.7	50.50 72.74 53.20
6 tháng (2025-11-03)	-11.68	-18%	97,236,500	-15,432,250	-998.5	50.50 78.64 53.20
12 tháng (2025-05-06)	-1.85	-3.35%	160,476,700	-12,417,918	-852.7	50.50 78.64 53.20
24 tháng (2024-05-13)	-1.21	-2.23%	303,427,800	-6,966,736	-479.5	50.50 80.41 53.20
36 tháng (2023-05-17)	-20.83	-28.13%	417,998,700	-11,090,252	-759.2	48.90 80.41 53.20
60 tháng (2021-05-27)	3.39	6.81%	540,664,500	-2,215,207	-60.6	36.49 92.87 53.20

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

THỐNG KÊ GIAO DỊCH