Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2024	67.00	1,393,800	65.94	67.49	65.84	104,100	224,600	-8.2
12/03/2024	65.74	1,302,100	64.68	66.71	64.10	170,400	223,800	-3.7
11/03/2024	64.97	1,555,300	67.20	67.68	64.58	25,400	305,800	-19.3
08/03/2024	67.10	2,468,700	67.78	68.74	67.10	55,600	362,700	-21.5
07/03/2024	66.81	1,915,800	64.39	66.81	64.10	60,700	205,000	-9.7
06/03/2024	64.00	1,143,800	63.71	65.55	62.94	58,800	86,100	-1.8
05/03/2024	63.42	1,338,200	63.52	64.29	62.55	200	342,300	-22.4
04/03/2024	63.32	1,829,500	62.35	64.29	61.77	68,800	353,800	-18.5
01/03/2024	61.58	851,900	61.39	61.97	61.10	18,100	351,900	-21.2
29/02/2024	61.29	871,800	61.48	62.55	61.19	3,100	231,000	-14.5
28/02/2024	61.39	787,200	61.97	62.26	60.90	4,500	340,200	-21.3
27/02/2024	61.29	1,032,000	61.48	61.77	60.90	0	380,500	-24.0
26/02/2024	61.29	775,900	61.29	61.77	60.71	600	182,900	-11.5
23/02/2024	61.29	1,431,800	63.13	63.52	61.29	5,000	341,200	-21.7
22/02/2024	63.03	1,318,800	63.81	65.16	63.03	200	250,616	-16.6
21/02/2024	63.71	1,599,400	61.77	63.90	61.48	54,700	371,000	-20.4
20/02/2024	61.77	519,600	62.35	62.74	61.68	0	191,100	-12.2
19/02/2024	62.26	999,900	61.68	62.94	61.00	10,300	202,700	-12.3
16/02/2024	61.58	593,100	61.68	62.64	61.48	5,900	100,000	-6.0
15/02/2024	61.68	369,000	62.45	62.45	61.19	13,600	22,200	-0.5
07/02/2024	61.97	276,500	61.77	62.64	61.48	4,800	16,200	-0.7
06/02/2024	61.77	469,000	61.48	62.94	61.19	10,500	61,000	-3.2
05/02/2024	61.48	633,500	62.55	62.74	61.48	0	114,900	-7.4
02/02/2024	62.45	680,400	63.03	63.90	62.45	200	109,300	-7.1
01/02/2024	63.90	738,100	62.35	64.39	62.26	5,400	1,000	0.3
31/01/2024	63.23	980,700	63.42	63.42	61.77	354,900	1,700	22.9
30/01/2024	63.23	1,708,300	60.13	63.42	59.74	584,100	27,300	35.7
29/01/2024	60.13	588,400	60.42	60.80	59.74	235,800	0	14.7
26/01/2024	59.84	586,200	59.93	60.03	59.26	276,300	0	17.1
25/01/2024	59.64	567,400	59.64	59.74	58.87	275,300	12,700	16.2
24/01/2024	60.03	509,600	61.00	61.00	59.55	147,600	4,400	9.0
23/01/2024	60.03	818,700	59.84	60.80	59.35	138,500	5,000	8.3
22/01/2024	59.26	489,100	59.35	59.74	58.58	150,500	100	9.2
19/01/2024	59.26	666,500	58.38	59.26	58.38	202,300	1,000	12.3
18/01/2024	58.38	464,100	57.90	58.38	57.51	151,200	5,000	8.8
17/01/2024	58.00	378,500	57.51	58.09	57.32	26,000	81,000	-3.3
16/01/2024	57.51	411,300	57.71	57.71	57.03	45,100	75,000	-1.8
15/01/2024	57.61	199,700	57.90	58.58	57.32	0	75,000	-4.5
12/01/2024	58.00	521,400	58.48	58.48	57.22	5,400	0	0.3
11/01/2024	58.48	711,300	56.93	59.64	56.93	17,100	87,900	-4.3
10/01/2024	57.32	481,600	57.42	57.71	57.03	2,200	76,400	-4.4
09/01/2024	57.71	608,600	58.19	58.29	57.51	5,400	80,500	-4.5
08/01/2024	58.38	550,200	58.58	58.87	58.09	5,000	75,000	-4.2
05/01/2024	58.58	515,600	58.97	59.06	58.09	0	75,000	-4.5
04/01/2024	58.87	547,100	59.16	59.64	58.87	14,000	75,100	-3.7
03/01/2024	59.55	623,300	59.74	59.74	58.67	11,400	76,400	-4.0
02/01/2024	59.93	349,200	60.51	61.10	59.93	400	3,800	-0.2
29/12/2023	60.90	608,700	60.71	60.90	60.13	401,000	0	25.2
28/12/2023	60.71	529,400	60.61	60.71	59.84	250,000	400	15.6
27/12/2023	60.61	464,200	60.32	61.00	60.03	150,000	200	9.4
26/12/2023	60.32	517,700	59.93	61.39	59.45	75,000	1,200	4.6
25/12/2023	59.93	515,700	59.84	60.03	59.06	107,600	900	6.6
22/12/2023	59.84	398,000	59.84	59.84	58.87	100,000	2,300	6.0
21/12/2023	59.84	281,800	59.35	59.84	58.38	100,000	3,000	6.0
20/12/2023	59.35	314,100	59.06	59.84	58.38	75,100	1,400	4.5
19/12/2023	59.06	478,000	58.77	59.06	56.84	100,400	0	6.1
18/12/2023	58.77	454,400	60.03	60.03	57.80	13,800	10,200	0.2
15/12/2023	60.03	411,900	61.68	61.68	60.03	15,400	2,100	0.8
14/12/2023	61.68	348,300	61.87	61.97	61.00	20,200	400	1.3
13/12/2023	61.87	440,200	62.35	62.45	61.48	4,300	7,200	-0.2
12/12/2023	62.35	336,500	63.03	63.23	62.06	5,300	9,300	-0.3
11/12/2023	63.03	453,600	62.94	63.81	61.87	4,000	8,700	-0.3
08/12/2023	62.94	514,300	62.74	64.87	62.35	3,200	5,300	-0.1
07/12/2023	62.74	670,900	63.90	65.55	61.29	11,400	27,900	-1.1
06/12/2023	63.90	716,200	61.29	65.55	62.55	10,300	15,500	-0.4
05/12/2023	61.29	1,173,900	57.32	61.29	58.09	53,000	43,600	0.6
04/12/2023	57.32	667,400	56.35	57.90	55.77	24,400	8,100	1.0
01/12/2023	56.35	252,900	56.35	56.35	55.38	6,000	14,400	-0.5
30/11/2023	56.35	330,100	56.35	56.35	55.58	1,100	11,800	-0.6
29/11/2023	56.35	229,500	56.64	56.93	55.67	3,100	17,300	-0.8
28/11/2023: Cổ tức tiền mặt tỉ lệ: 8%
28/11/2023	56.64	262,600	56.64	56.64	55.29	12,700	22,600	-0.6
27/11/2023	56.64	216,300	56.16	56.64	55.02	5,700	9,200	-0.2
24/11/2023	56.16	349,500	56.26	56.26	54.44	7,200	53,700	-2.7
23/11/2023	56.26	365,300	57.21	57.60	56.26	17,100	10,000	0.4
22/11/2023	57.21	274,200	57.50	57.98	56.83	49,700	8,100	2.5
21/11/2023	57.50	328,900	58.65	59.13	57.50	46,500	6,200	2.4
20/11/2023	58.65	383,600	58.65	58.65	57.50	75,500	42,100	2.1
17/11/2023	58.65	429,400	59.60	60.08	57.88	43,200	51,400	-0.5
16/11/2023	59.60	298,800	59.22	59.70	58.55	0	0	0
15/11/2023	59.22	526,200	57.31	60.08	57.60	84,000	35,100	3.0
14/11/2023	57.31	263,500	57.12	57.50	56.64	51,700	48,900	0.2
13/11/2023	57.12	294,300	57.69	57.69	56.55	41,400	47,600	-0.4
10/11/2023	57.69	335,700	58.27	58.27	56.83	49,900	42,000	0.5
09/11/2023	58.27	355,500	56.93	58.46	56.36	54,200	50,700	0.2
08/11/2023	56.93	284,900	55.59	56.93	54.64	70,900	42,500	1.7
07/11/2023	55.59	240,600	56.74	56.74	55.40	38,000	39,000	-0.1
06/11/2023	56.74	263,600	55.88	56.74	55.11	59,800	40,600	1.2
03/11/2023	55.88	216,200	56.16	56.64	54.83	57,500	43,400	0.8
02/11/2023	56.16	265,200	55.40	56.16	54.16	81,200	38,600	2.5
01/11/2023	55.40	166,400	55.97	55.97	53.97	54,000	5,700	2.8
31/10/2023	55.97	206,000	56.83	56.83	54.06	52,500	5,500	2.8
30/10/2023	56.83	76,500	56.36	56.83	54.54	48,800	5,000	2.6
27/10/2023	56.36	213,200	56.93	56.93	53.97	49,300	4,200	2.6
26/10/2023	56.93	216,500	59.79	59.79	56.26	50,000	26,900	1.4
25/10/2023	59.79	155,500	60.56	60.56	59.51	28,400	43,600	-0.9
24/10/2023	60.56	200,500	60.75	60.75	59.22	49,900	43,600	0.4
23/10/2023	60.75	152,100	61.70	61.70	59.22	17,200	40,000	-1.4
20/10/2023	61.70	171,400	60.18	61.70	59.22	24,700	7,200	1.1
19/10/2023	60.18	154,300	59.98	60.84	59.22	54,200	3,300	3.2
18/10/2023	59.98	299,800	61.32	61.61	58.93	60,700	400	3.8

Page:
<<
5
6
7
>>

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