Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	2.1
10/07/2025	67.43	567,700	67.43	67.92	66.84	121,800	17,200	7.2
09/07/2025	67.43	803,600	66.35	67.43	65.86	285,300	20,900	18.0
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	0	-10.2
09/06/2025	58.68	465,300	59.96	60.16	58.49	0	0	-9.9
06/06/2025	59.86	648,900	60.16	61.34	59.86	70,000	0	-1.8
05/06/2025	59.86	606,400	59.76	60.35	58.88	107,630	0	4.0
04/06/2025	59.76	295,900	60.45	60.55	59.47	0	0	-5.9
03/06/2025	60.06	389,200	58.98	60.06	58.98	119,200	0	3.2
02/06/2025	58.98	317,900	59.47	60.35	58.49	123,400	0	-3.8
30/05/2025	59.57	349,900	61.53	61.53	59.47	0	0	-7.2
29/05/2025	61.14	904,800	60.94	62.71	60.94	142,000	0	-0.3
28/05/2025	60.45	421,300	60.75	61.14	59.86	95,000	0	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	0	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	0	-3.0
21/05/2025	59.86	281,500	59.96	60.16	59.08	64,200	0	2.7
20/05/2025	59.67	332,400	59.67	60.85	59.08	1,700	0	-3.2
19/05/2025	59.67	564,100	59.47	59.86	58.88	157,600	0	8.0
16/05/2025	59.96	792,500	59.96	60.16	58.78	276,300	0	16.2
15/05/2025	59.96	369,200	60.45	61.44	59.76	11,600	0	-0.5
14/05/2025	61.44	637,000	60.94	61.44	59.57	274,400	147,800	7.9
13/05/2025	60.75	744,100	61.93	61.93	60.45	191,700	160,000	2.0
12/05/2025	60.45	649,600	58.59	60.45	58.19	87,100	119,500	-1.8
09/05/2025	58.49	648,300	58.98	58.98	57.80	169,100	113,000	3.3
08/05/2025	58.98	1,054,400	56.32	58.98	56.13	203,200	142,400	3.7
07/05/2025	56.13	632,700	55.73	56.91	55.34	154,900	63,400	5.2
06/05/2025	55.05	393,900	56.91	57.01	55.05	2,100	60,800	-3.4
05/05/2025	56.52	593,100	55.05	56.52	54.56	226,500	0	12.6
02/05/2025	71.80	347,200	70.30	71.90	70.20	33,500	4,500	2.1
01/05/2025	70.50	184,100	70.10	70.50	69.80	51,700	4,300	3.3
30/04/2025	39	384,400	39	39.55	38.60	1,700	11,000	-0.4
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	50,600	60,600	-0.5
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	340,900	112,000	12.6
22/04/2025	51.11	1,136,600	54.06	54.06	50.52	71,300	131,900	-3.3
21/04/2025	54.26	494,100	53.57	54.26	52.10	225,900	68,600	8.7
18/04/2025	53.08	490,800	54.46	54.46	52.88	4,500	182,200	-9.7
17/04/2025	52.59	926,900	51.80	52.98	48.95	267,600	216,200	2.7
16/04/2025	52.59	789,200	56.03	56.52	52.59	73,700	222,500	-8.3
15/04/2025	55.54	1,162,300	59.57	59.57	55.34	137,500	130,300	0.4
14/04/2025	59.47	805,600	62.71	62.71	59.47	31,100	279,300	-15.5
11/04/2025	58.68	3,365,500	55.54	60.45	55.54	146,200	289,100	-8.3
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	0	0	0
08/04/2025	59.96	216,500	59.96	59.96	59.96	6,700	0	0.4
07/04/2025	65.50	595,200	66.40	66.40	64.50	178,800	17,100	10.6
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	8,300	5,000	0.2
02/04/2025	74.31	320,300	74.61	75.79	73.23	59,600	51,000	0.6
01/04/2025	74.61	183,700	74.71	74.71	73.72	15,800	7,200	0.7
31/03/2025	73.53	799,000	76.28	76.28	73.53	41,600	233,700	-14.6
28/03/2025	76.28	588,100	76.38	78.05	76.28	69,100	116,100	-3.7
27/03/2025	76.08	402,100	76.67	78.15	76.08	1,200	127,700	-9.9
26/03/2025	76.67	369,000	76.77	77.26	76.28	144,300	75,200	5.4
25/03/2025	76.77	403,800	76.38	77.85	76.18	47,500	71,600	-1.9
24/03/2025	75.98	398,600	77.36	77.36	75.39	44,100	97,700	-4.1
21/03/2025	77.36	372,500	78.64	78.64	76.77	70,500	75,800	-0.4
20/03/2025	78.15	916,700	78.74	79.72	76.18	281,800	116,100	13.1
19/03/2025	79.33	662,000	80.41	80.41	78.93	311,600	167,400	11.7
18/03/2025	80.41	738,000	80.90	81.00	79.42	328,200	139,200	15.4
17/03/2025	80.41	1,325,300	78.34	80.90	76.87	81,400	185,500	-8.3
14/03/2025	77.66	657,500	77.66	78.54	77.36	162,700	67,500	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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2.20	-5.16%	19,309,800	-2,423,800	-140.1	38.85 71 40.45
2 tháng (2026-07-20)	-0.55	-1.34%	39,317,100	-6,625,400	-303.6	35 71 40.45
3 tháng (2026-06-19)	-12.90	-24.20%	45,821,500	-6,913,400	-319.0	35 71 40.45
6 tháng (2026-03-23)	-10.10	-20%	75,806,700	-8,278,100	-391.9	35 71 40.45
12 tháng (2025-09-22)	-26.15	-39.29%	168,647,000	-20,895,600	-1,209.6	35 78.64 40.45
24 tháng (2024-09-27)	-28.63	-41.48%	289,107,500	-16,397,608	-992.2	35 80.41 40.45
36 tháng (2023-10-03)	-25.03	-38.25%	470,973,400	-13,706,924	-793.1	35 80.41 40.45
60 tháng (2021-10-13)	-3.34	-7.63%	612,737,300	-4,715,779	-99.8	35 92.87 40.45

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

THỐNG KÊ GIAO DỊCH