Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2023	65.81	96,400	66.38	66.38	65.33	1,400	30,800	-2.0
06/10/2023	66.38	161,400	65.81	66.38	64.57	67,300	800	4.6
05/10/2023	65.81	86,600	65.91	65.91	64.38	2,300	5,900	-0.2
04/10/2023	65.91	126,600	65.43	65.91	63.52	6,900	12,400	-0.4
03/10/2023	65.43	138,200	66.29	66.29	64.09	7,200	10,000	-0.2
02/10/2023	66.29	101,300	66.38	66.58	65.05	800	4,000	-0.2
29/09/2023	66.38	186,500	64.19	66.38	64.00	1,900	8,100	-0.4
28/09/2023	64.19	133,900	63.23	64.95	62.18	3,700	14,200	-0.7
27/09/2023	63.23	234,000	62.95	63.23	61.13	78,000	78,400	0.0
26/09/2023	62.95	237,800	64.95	64.95	62.95	23,800	114,800	-6.1
25/09/2023	64.95	249,700	66.38	66.38	64.19	17,200	71,900	-3.7
22/09/2023	66.38	333,000	67.44	67.44	64.38	8,600	80,100	-4.9
21/09/2023	67.44	366,800	66.86	67.82	65.91	11,700	8,000	0.3
20/09/2023	66.86	261,000	64.95	66.86	63.71	3,800	7,700	-0.3
19/09/2023	64.95	296,000	64.95	64.95	63.04	7,700	4,900	0.2
18/09/2023	64.95	294,800	65.91	66.19	63.90	0	0	0
15/09/2023	65.91	320,600	67.15	67.15	65.43	11,700	102,100	-6.2
14/09/2023	67.15	311,900	67.82	67.82	66.00	6,900	15,000	-0.6
13/09/2023	67.82	515,500	68.58	68.58	66.96	4,800	112,000	-7.6
12/09/2023	68.58	274,300	67.82	68.58	67.05	19,300	3,200	1.1
11/09/2023	67.82	383,100	69.35	70.21	67.82	10,300	12,500	-0.1
08/09/2023	69.35	419,400	67.82	69.63	66.96	121,400	6,000	8.3
07/09/2023	67.82	284,100	68.01	68.10	67.05	21,100	10,700	0.7
06/09/2023	68.01	320,800	68.10	68.10	66.86	11,500	13,100	-0.1
05/09/2023	68.10	256,600	68.96	68.96	67.82	3,200	15,400	-0.9
31/08/2023	68.96	338,200	68.58	69.54	67.53	17,000	14,800	0.2
30/08/2023	68.58	436,800	68.10	68.58	65.91	26,100	8,900	1.2
29/08/2023	68.10	425,600	66.29	68.49	66.58	78,100	6,700	5.1
28/08/2023	66.29	380,600	63.52	66.48	63.61	22,500	5,400	1.2
25/08/2023	63.52	238,200	64.00	64.00	63.14	8,100	7,700	0.0
24/08/2023	64.00	265,300	64.67	64.67	63.04	13,000	7,700	0.4
23/08/2023	64.67	201,100	65.43	65.43	63.33	2,100	12,000	-0.7
22/08/2023	65.43	238,100	66.29	66.29	62.85	5,800	4,700	0.1
21/08/2023	66.29	161,200	64.95	66.67	64.47	53,100	1,400	3.6
18/08/2023	64.95	387,000	68.77	68.77	64.95	18,900	2,100	1.2
17/08/2023	68.77	233,000	69.63	69.63	68.10	1,100	43,300	-3.0
16/08/2023	69.63	316,800	69.92	69.92	68.58	2,500	70,400	-4.9
15/08/2023	69.92	252,500	70.21	70.59	68.87	800	6,500	-0.4
14/08/2023	70.21	182,800	70.78	71.06	69.73	4,000	10,800	-0.5
11/08/2023	70.78	284,500	70.68	71.16	68.68	3,200	4,400	-0.1
10/08/2023	70.68	343,900	72.69	72.69	70.68	1,700	27,800	-2.0
09/08/2023	72.69	154,400	73.26	73.55	72.59	1,500	1,400	0.0
08/08/2023	73.26	155,700	73.26	73.93	73.17	4,600	10,100	-0.4
07/08/2023	73.26	255,200	73.74	74.03	73.07	1,500	91,800	-6.9
04/08/2023	73.74	177,200	73.93	74.79	73.64	10,000	30,200	-1.6
03/08/2023	73.93	143,300	74.41	74.89	73.74	6,300	9,500	-0.2
02/08/2023	74.41	139,600	75.46	75.46	74.22	3,300	16,300	-1.0
01/08/2023	75.46	216,500	77.37	77.37	75.08	3,800	46,200	-3.3
31/07/2023	77.37	159,800	74.50	77.37	74.03	3,200	9,800	-0.5
28/07/2023	74.50	114,000	74.98	74.98	74.31	19,000	9,200	0.8
27/07/2023	74.98	70,300	74.89	75.36	74.41	9,400	6,600	0.2
26/07/2023	74.89	58,100	74.50	74.98	74.60	4,600	5,200	-0.0
25/07/2023	74.50	144,100	75.65	75.65	74.50	2,200	19,400	-1.4
24/07/2023	75.65	171,300	76.03	76.22	75.36	13,900	60,900	-3.7
21/07/2023	76.03	541,700	76.70	76.70	75.55	5,400	2,300	0.2
20/07/2023	76.70	268,200	76.51	76.89	75.94	32,600	3,500	2.3
19/07/2023	76.51	315,500	76.22	77.08	76.22	20,800	0	1.7
18/07/2023	76.22	352,700	76.41	76.70	75.94	19,400	4,600	1.2
17/07/2023	76.41	330,800	77.18	77.37	76.32	2,700	5,600	-0.2
14/07/2023	77.18	333,700	77.37	77.94	76.60	1,200	2,200	-0.1
13/07/2023	77.37	414,400	77.08	77.56	76.80	4,200	3,000	0.1
12/07/2023	77.08	343,400	77.37	77.85	76.41	14,400	8,700	0.5
11/07/2023	77.37	408,400	76.89	77.85	76.51	4,100	9,600	-0.4
10/07/2023	76.89	278,000	76.51	76.89	76.22	6,800	8,600	-0.1
07/07/2023	76.51	301,200	76.22	76.51	75.65	5,300	1,800	0.3
06/07/2023	76.22	303,100	76.51	76.51	75.46	7,500	8,800	-0.1
05/07/2023	76.51	281,800	77.18	77.18	76.13	5,400	13,700	-0.7
04/07/2023	77.18	258,800	77.27	77.27	75.94	7,600	19,900	-1.0
03/07/2023	77.27	321,000	75.65	77.66	75.46	1,800	7,200	-0.4
30/06/2023	75.65	480,500	75.65	76.89	75.65	5,800	6,500	-0.1
29/06/2023	75.65	326,000	76.41	76.70	75.65	2,400	8,400	-0.5
28/06/2023	76.41	349,800	77.37	77.85	76.13	1,400	1,300	0.0
27/06/2023	77.37	262,800	77.37	78.13	76.89	1,300	200	0.1
26/06/2023	77.37	350,300	76.99	77.37	76.51	1,200	10,800	-0.8
23/06/2023	76.99	335,400	77.66	78.23	76.80	0	10,000	-0.8
22/06/2023	77.66	452,800	78.42	79.28	77.18	14,300	3,000	0.9
21/06/2023	78.42	265,100	78.32	79.28	78.32	1,900	12,800	-0.9
20/06/2023	78.32	398,100	77.37	79.09	76.99	9,400	9,700	-0.0
19/06/2023	77.37	305,800	77.56	77.56	76.41	7,100	2,200	0.4
16/06/2023	77.56	342,000	76.41	77.66	76.41	17,100	20,200	-0.2
15/06/2023	76.41	434,100	77.18	77.18	76.41	14,900	800	1.1
14/06/2023	77.18	345,400	77.75	78.32	76.80	39,400	1,400	3.1
13/06/2023	77.75	363,500	78.32	79.28	76.51	1,800	200	0.1
12/06/2023	78.32	375,200	76.41	78.32	76.41	9,100	5,700	0.3
09/06/2023	76.41	468,500	75.75	76.60	75.08	6,600	1,100	0.4
08/06/2023	75.75	312,000	76.03	76.03	75.65	2,100	2,700	-0.0
07/06/2023	76.03	318,200	74.41	76.22	73.83	200	6,200	-0.5
06/06/2023	74.41	48,700	74.31	74.79	74.03	29,600	2,200	2.1
05/06/2023	74.31	50,700	74.50	74.50	73.83	26,400	4,900	1.7
02/06/2023	74.50	67,100	74.22	74.50	73.83	39,800	6,600	2.6
01/06/2023	74.22	32,300	74.50	74.50	73.83	21,400	2,000	1.5
31/05/2023	74.50	36,700	74.50	74.50	73.74	20,300	1,900	1.4
30/05/2023	74.50	35,500	74.31	74.69	74.12	18,600	700	1.4
29/05/2023	74.31	57,600	73.93	74.31	73.45	19,500	2,800	1.3
26/05/2023	73.93	18,600	73.93	73.93	73.36	13,000	1,000	0.9
25/05/2023	73.93	29,800	73.55	74.03	72.88	17,200	1,500	1.2
24/05/2023	73.55	23,800	73.26	73.55	72.78	9,300	4,000	0.4
23/05/2023	73.26	38,400	73.45	73.93	73.26	12,000	23,600	-0.9
22/05/2023	73.45	37,600	74.41	74.41	73.36	29,200	23,600	0.5
19/05/2023	74.41	37,100	74.98	74.98	73.64	10,000	18,200	-0.6

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-16.50	-31.25%	10,779,100	-1,203,690	0	35 52.80 35.70
2 tháng (2026-06-01)	-18.40	-33.64%	17,329,400	-1,995,370	0	35 54.80 35.70
3 tháng (2026-05-04)	-17.10	-32.02%	27,115,100	-2,432,650	0	35 56.20 35.70
6 tháng (2026-02-02)	-33.39	-47.91%	77,775,200	-11,236,500	-570.7	35 72.74 35.70
12 tháng (2025-08-05)	-31.43	-46.40%	147,299,500	-16,778,090	-921.9	35 78.64 35.70
24 tháng (2024-08-12)	-32.64	-47.34%	264,503,000	-14,046,286	-804.5	35 80.41 35.70
36 tháng (2023-08-16)	-33.33	-47.87%	429,742,700	-13,471,102	-757.3	35 80.41 35.70
60 tháng (2021-08-26)	-5.46	-13.08%	563,790,300	-4,632,557	-64.4	35 92.87 35.70

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

THỐNG KÊ GIAO DỊCH