Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	30.57	1,015,900	30.46	30.75	30.39	281,700	297,900	-0.6
11/10/2023	30.46	1,117,500	30.50	30.83	30.28	141,500	926,700	-32.9
10/10/2023	30.50	876,600	30.43	30.83	30.39	217,400	626,800	-17.2
09/10/2023	30.43	699,800	30.61	30.68	30.32	278,100	429,400	-6.4
06/10/2023	30.61	555,200	30.17	30.83	29.88	185,500	83,400	4.3
05/10/2023	30.17	526,100	30.83	31.08	30.14	21,100	225,900	-8.6
04/10/2023	30.83	892,900	30.14	31.15	29.74	322,300	374,500	-2.2
03/10/2023	30.14	1,336,300	31.88	31.88	30.14	300,000	184,900	4.9
02/10/2023	31.88	688,100	32.17	32.39	31.77	34,500	174,000	-6.2
29/09/2023	32.17	542,600	32.17	32.46	32.06	54,400	191,800	-6.1
28/09/2023	32.17	695,600	32.20	32.42	32.09	412,700	223,400	8.4
27/09/2023	32.20	1,079,800	32.17	32.42	32.09	422,000	388,500	1.5
26/09/2023	32.17	1,121,800	32.71	32.86	32.06	373,900	509,000	-6.0
25/09/2023	32.71	1,038,300	33.40	33.40	32.57	384,000	233,900	6.7
22/09/2023	33.40	1,822,500	32.78	33.40	32.06	741,600	202,300	24.4
21/09/2023	32.78	915,200	33.15	33.40	32.71	75,400	421,400	-15.7
20/09/2023	33.15	673,300	32.78	33.15	32.71	158,400	227,000	-3.1
19/09/2023	32.78	1,189,600	33.18	33.47	32.64	60,700	638,300	-26.2
18/09/2023	33.18	1,446,600	33.94	34.09	32.86	0	0	0
15/09/2023	33.94	1,054,000	33.91	34.38	33.94	323,200	204,700	5.6
14/09/2023	33.91	1,873,900	34.09	34.74	33.91	54,000	385,800	-15.7
13/09/2023	34.09	1,201,100	34.09	34.34	33.73	467,800	238,700	10.8
12/09/2023	34.09	991,700	33.73	34.09	33.65	424,500	189,200	11.0
11/09/2023	33.73	967,200	34.09	34.38	33.36	185,100	110,300	3.5
08/09/2023	34.09	1,600,700	34.34	34.49	34.05	753,200	399,000	16.6
07/09/2023	34.34	1,172,700	34.31	34.92	34.23	149,700	160,600	-0.5
06/09/2023	34.31	1,178,700	34.45	34.60	34.20	259,800	78,400	8.6
05/09/2023	34.45	1,362,300	34.05	34.60	34.09	304,700	163,800	6.7
31/08/2023	34.05	1,668,900	33.51	34.05	33.58	1,198,700	458,700	34.6
30/08/2023	33.51	1,123,800	33.22	33.80	33.22	303,700	329,600	-1.2
29/08/2023	33.22	1,359,600	32.93	33.44	32.89	482,600	438,800	2.0
28/08/2023	32.93	740,300	32.78	33.29	32.86	284,200	302,000	-0.8
25/08/2023	32.78	1,174,700	33.22	33.22	32.68	517,300	655,500	-6.2
24/08/2023	33.22	1,360,100	33.15	33.44	32.89	626,200	548,600	3.5
23/08/2023	33.15	1,363,100	33.22	33.51	32.93	728,200	663,400	3.0
22/08/2023	33.22	1,287,500	33.07	33.33	32.28	539,400	375,200	7.5
21/08/2023	33.07	1,810,000	32.06	33.98	32.28	1,031,400	31,900	45.8
18/08/2023	32.06	2,845,400	34.16	34.16	31.99	586,900	62,300	24.1
17/08/2023	34.16	1,666,000	34.45	34.60	34.16	760,900	62,100	33.2
16/08/2023	34.45	1,353,700	34.09	34.52	34.02	601,800	12,200	27.9
15/08/2023	34.09	1,658,000	34.52	34.52	33.98	334,900	514,800	-8.5
14/08/2023	34.52	2,117,100	33.87	34.56	33.84	774,800	546,800	10.8
11/08/2023	33.87	2,102,400	33.73	34.02	33.07	312,700	332,400	-0.9
10/08/2023	33.73	2,612,100	34.96	35.11	33.73	199,900	107,900	4.4
09/08/2023	34.96	1,802,300	35.29	35.40	34.85	700,300	13,800	33.3
08/08/2023	35.29	2,104,900	35.43	35.87	35.21	278,200	50,200	11.2
07/08/2023	35.43	2,004,700	35.11	35.87	35.14	80,600	416,300	-16.4
04/08/2023	35.11	2,196,000	35.21	35.47	34.96	172,300	133,900	1.9
03/08/2023	35.21	2,094,400	35.61	35.65	35.11	183,800	154,400	1.5
02/08/2023	35.61	2,355,600	34.96	35.76	34.92	266,200	185,700	4.0
01/08/2023	34.96	3,814,100	34.23	35.90	34.23	341,600	142,900	9.8
31/07/2023	34.23	1,873,000	33.87	34.42	33.87	207,600	292,400	-4.0
28/07/2023	33.87	1,754,600	33.87	34.31	33.65	643,700	401,100	11.4
27/07/2023	33.87	1,369,700	34.34	34.38	33.84	90,100	131,400	-1.9
26/07/2023	34.34	2,329,100	34.20	34.85	34.20	377,700	247,600	6.1
25/07/2023	34.20	1,621,600	33.94	34.23	33.87	289,100	166,300	5.8
24/07/2023	33.94	1,970,000	33.91	34.52	33.94	38,600	406,600	-17.3
21/07/2023	33.91	1,422,100	33.55	33.91	33.44	22,000	187,900	-7.7
20/07/2023	33.55	934,600	33.76	33.76	33.26	141,000	134,500	0.3
19/07/2023	33.76	2,280,700	33.87	34.02	33.26	431,600	465,400	-1.5
18/07/2023	33.87	1,667,200	33.51	33.87	33.51	98,600	466,100	-17.1
17/07/2023	33.51	2,130,200	33.91	34.16	33.51	70,300	384,800	-14.6
14/07/2023	33.91	2,549,900	34.02	34.56	33.40	46,000	370,300	-15.2
13/07/2023	34.02	1,884,600	33.87	34.45	33.76	28,400	486,100	-21.4
12/07/2023	33.87	2,332,100	33.76	34.20	33.47	102,900	421,100	-14.8
11/07/2023	33.76	2,620,200	34.05	34.38	33.73	62,900	523,300	-21.6
10/07/2023	34.05	4,620,400	32.13	34.05	32.06	296,600	173,100	5.7
07/07/2023	32.13	880,100	31.88	32.13	31.70	63,600	165,500	-4.5
06/07/2023	31.88	1,337,000	32.17	32.39	31.62	180,800	139,200	1.8
05/07/2023	32.17	1,294,400	31.91	32.46	31.95	64,600	52,700	0.5
04/07/2023	31.91	1,183,300	32.28	32.31	31.73	156,900	739,900	-25.6
03/07/2023	32.28	1,085,400	31.44	32.28	31.70	171,100	271,300	-4.4
30/06/2023	31.44	975,000	32.28	32.49	31.44	36,800	108,100	-3.2
29/06/2023	32.28	1,582,000	32.89	33.29	32.28	34,800	252,300	-9.8
28/06/2023	32.89	2,337,400	32.02	32.89	32.02	208,500	109,900	4.4
27/06/2023	32.02	753,400	32.17	32.24	31.91	44,800	105,800	-2.7
26/06/2023	32.17	1,105,000	32.17	32.53	31.84	28,500	305,500	-12.2
23/06/2023	32.17	1,867,200	31.88	32.60	31.70	29,400	560,400	-23.5
22/06/2023	31.88	1,284,000	31.48	31.95	31.48	51,000	327,000	-12.1
21/06/2023	31.48	812,800	31.55	31.91	31.41	900	492,800	-21.4
20/06/2023	31.55	812,700	31.41	31.55	31.30	28,900	488,100	-19.9
19/06/2023	31.41	796,000	31.70	31.80	31.41	28,800	341,200	-13.6
16/06/2023	31.70	1,441,500	31.80	32.28	31.66	46,100	423,200	-16.6
15/06/2023	31.80	823,400	31.91	32.06	31.70	133,100	334,200	-8.8
14/06/2023	31.91	1,334,800	32.17	32.42	31.91	453,800	406,500	2.1
13/06/2023	32.17	1,328,300	31.66	32.28	31.66	179,200	334,400	-6.8
12/06/2023	31.66	1,125,600	31.51	31.66	31.19	254,900	410,600	-6.7
09/06/2023	31.51	1,289,600	31.70	31.95	31.26	209,500	768,000	-24.3
08/06/2023	31.70	1,655,400	32.17	32.28	31.70	227,000	993,600	-33.7
07/06/2023	32.17	967,700	32.49	32.57	32.17	197,800	435,200	-10.5
06/06/2023	32.49	846,100	32.42	32.64	32.13	250,900	298,000	-2.1
05/06/2023	32.42	959,100	32.42	32.89	32.42	16,900	123,600	-4.8
02/06/2023	32.42	1,202,800	31.84	32.57	31.91	44,800	152,000	-4.8
01/06/2023	31.84	617,900	31.91	31.91	31.66	220,900	108,400	4.9
31/05/2023	31.91	770,800	31.77	31.91	31.59	295,600	302,800	-0.3
30/05/2023	31.77	800,800	31.84	31.91	31.62	281,100	339,300	-2.5
29/05/2023	31.84	668,100	31.48	31.88	31.48	31,200	88,300	-2.5
26/05/2023	31.48	544,800	31.73	31.99	31.48	274,400	22,600	11.1
25/05/2023	31.73	655,400	31.55	31.91	31.51	382,100	125,600	11.2
24/05/2023	31.55	767,100	31.84	31.91	31.55	175,400	185,200	-0.4

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-7.75	-15.98%	135,145,000	-3,897,400	-167.3	40.55 49.10 40.65
2 tháng (2026-01-12)	-8.50	-17.26%	430,464,600	-2,082,100	-90.0	40.55 55 40.65
3 tháng (2025-12-15)	3.75	10.14%	535,377,300	7,572,000	326.1	37 55 40.65
6 tháng (2025-09-15)	-0.99	-2.36%	738,560,600	-8,329,200	-267.5	36.50 55 40.65
12 tháng (2025-03-18)	1.19	3.01%	1,504,263,400	-29,475,593	-1,362.3	32.09 55 40.65
24 tháng (2024-03-25)	-2.57	-5.93%	2,083,379,100	-61,945,024	-2,866.0	32.09 55 40.65
36 tháng (2023-03-29)	7.24	21.61%	2,407,319,100	-65,642,114	-3,043.9	29.01 55 40.65
60 tháng (2021-04-08)	15.03	58.46%	3,493,929,400	-48,679,109	-2,328.4	20.67 55 40.65

Ngân hàng TMCP Đầu tư và Phát triển Việt Nam (bid)

THỐNG KÊ GIAO DỊCH