Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	53.40	754,900	54.30	54.70	53.20	87,700	36,200	-22.7
13/03/2026	53.70	1,343,400	54.80	55.40	53.70	41,000	455,900	-22.7
12/03/2026	55.30	543,900	55.20	56.20	54.80	45,100	21,200	1.3
11/03/2026	56.30	1,047,100	54.50	56.90	54	166,200	54,800	6.2
10/03/2026	54	1,115,800	54.50	55.60	53.80	4,100	44,900	-2.2
09/03/2026	54.50	739,100	54.60	55.30	54.50	4,100	44,900	-2.2
06/03/2026	58.60	634,000	58.50	59.50	58.50	40,000	36,400	0.2
05/03/2026	59	1,006,100	61.20	61.40	59	18,100	279,500	-15.6
04/03/2026	60.10	2,212,700	62.20	63	58.50	102,400	567,500	-27.9
03/03/2026	62.70	1,715,800	65	65.50	62.60	45,700	121,900	-5.0
02/03/2026	65	1,596,300	64.70	67.50	64.50	101,200	726,400	-44.1
27/02/2026	67.30	1,208,300	66.10	68	66.10	2,000	292,700	-19.3
26/02/2026	66	782,200	66.60	67.30	65.80	7,700	87,600	-5.3
25/02/2026	67	2,413,500	65	69.10	64.50	134,300	436,200	-20.3
24/02/2026	64.60	1,186,600	64.40	65.70	64	38,800	436,900	-25.7
23/02/2026	64.30	878,900	64.40	65	63.60	53,800	337,600	-18.2
13/02/2026	63.30	570,900	62.80	63.30	62.30	600	143,800	-8.9
12/02/2026: Cổ tức tiền mặt tỉ lệ: 11%
12/02/2026	62.80	1,008,700	64	64	62.10	400	597,900	-37.6
11/02/2026	63.50	617,100	63.89	64.09	63.30	7,400	207,400	-12.9
10/02/2026	63.40	818,100	62.91	64.48	62.52	167,200	34,800	8.6
09/02/2026	63.01	1,810,700	65.47	65.86	62.91	282,200	921,400	-42.5
06/02/2026	64.38	2,006,400	66.84	67.63	64.38	282,200	921,400	-42.5
05/02/2026	67.73	1,391,200	70.18	70.68	67.73	103,300	307,700	-14.4
04/02/2026	70.68	1,902,200	73.23	73.53	70.28	20,000	481,900	-33.9
03/02/2026	72.74	2,697,500	70.68	73.53	68.81	101,200	726,400	-44.1
02/02/2026	69.69	2,104,800	68.81	70.77	67.33	58,200	697,700	-44.9
30/01/2026	66.94	1,823,000	65.86	68.12	65.76	108,300	358,900	-17.1
29/01/2026	64.88	1,122,000	64.88	65.86	63.99	75,100	676,900	-39.5
28/01/2026	64.88	1,242,100	66.74	67.53	64.48	101,900	604,400	-33.5
27/01/2026	65.96	1,909,100	66.06	67.63	63.50	466,000	902,900	-29.3
26/01/2026	66.94	1,350,500	67.53	70.18	66.84	422,700	260,300	11.1
23/01/2026	68.12	1,968,300	72.25	72.74	68.12	158,200	514,400	-25.7
22/01/2026	73.23	2,000,700	74.12	75.79	72.25	295,600	725,600	-32.2
21/01/2026	75.00	1,530,500	76.87	77.75	74.71	362,100	104,300	19.9
20/01/2026	78.64	1,741,700	75.89	82.27	75.79	564,100	64,700	40.1
19/01/2026	77.46	2,061,200	74.71	79.62	74.12	340,600	480,000	-10.7
16/01/2026	76.18	2,212,600	73.72	78.15	73.72	1,411,000	500,100	70.8
15/01/2026	76.57	3,735,300	74.31	77.16	72.74	874,600	1,070,500	-13.5
14/01/2026	72.15	2,644,100	68.81	72.15	67.73	131,000	778,300	-45.2
13/01/2026	67.43	2,481,100	68.81	68.81	65.86	117,100	1,030,100	-61.5
12/01/2026	68.81	1,168,700	69.79	72.74	67.83	18,500	389,900	-26.0
09/01/2026	69.79	2,148,100	66.84	69.99	66.35	151,000	981,600	-56.9
08/01/2026	67.04	2,157,500	70.38	70.48	66.84	88,600	1,085,600	-68.8
07/01/2026	67.04	2,245,200	62.71	67.04	61.44	20,600	759,700	-48.5
06/01/2026	62.71	772,000	59.96	63.40	59.57	28,900	249,500	-13.8
05/01/2026	60.06	140,300	60.55	60.55	59.47	19,300	30,200	-0.7
31/12/2025	60.75	147,900	59.47	60.75	59.47	18,200	9,600	0.5
30/12/2025	60.45	159,800	60.16	60.45	58.49	51,900	46,400	0.4
29/12/2025	59.47	244,600	58.49	62.62	57.80	6,600	91,100	-5.1
26/12/2025	58.59	215,900	59.76	59.76	57.50	5,500	108,400	-6.1
25/12/2025	59.47	84,200	59.37	59.76	59.27	3,500	7,100	-0.2
24/12/2025	59.37	183,800	60.16	60.16	59.27	5,500	67,800	-3.8
23/12/2025	60.16	176,500	60.85	60.85	60.06	600	21,100	-1.3
22/12/2025	60.85	93,800	60.35	60.85	60.06	800	13,500	-0.8
19/12/2025	60.26	102,100	60.26	60.75	60.16	2,300	16,900	-0.9
18/12/2025	60.26	589,700	61.44	61.93	58.98	53,100	475,000	-25.8
17/12/2025	61.83	269,600	63.60	63.60	61.73	28,300	202,300	-11.0
16/12/2025	63.70	338,300	63.99	64.19	59.76	58,600	253,300	-12.3
15/12/2025	64.19	113,700	63.50	64.29	63.50	51,300	7,200	2.9
12/12/2025	64.19	154,300	64.19	64.68	63.11	51,900	6,100	3.0
11/12/2025	64.09	237,500	64.19	65.76	64.09	3,000	66,800	-4.2
10/12/2025	64.78	133,300	64.68	64.78	64.19	55,500	14,600	2.7
09/12/2025	64.78	211,000	64.88	64.97	63.99	63,100	52,500	0.7
08/12/2025	64.88	158,400	64.48	64.88	63.99	60,200	500	3.9
05/12/2025	64.88	144,600	64.97	64.97	64.38	50,700	57,200	-0.4
04/12/2025	65.17	146,900	64.88	65.17	64.38	60,400	20,500	2.6
03/12/2025	64.78	92,500	64.97	65.17	64.38	1,000	25,600	-1.6
02/12/2025	65.17	234,900	64.48	65.17	63.50	57,100	101,900	-2.9
01/12/2025	64.48	103,800	64.38	64.88	64.29	1,000	34,900	-2.2
28/11/2025	65.47	226,800	64.58	65.47	63.89	117,800	29,600	5.9
27/11/2025	65.27	170,600	65.47	65.47	64.29	68,600	6,400	4.1
26/11/2025	65.27	167,800	64.38	65.27	63.89	86,700	55,800	2.1
25/11/2025	64.38	147,000	64.88	65.56	64.38	50,400	18,000	2.1
24/11/2025	65.56	104,500	65.86	65.86	64.88	30,700	6,800	1.6
21/11/2025	65.86	349,400	64.38	65.86	63.50	100,900	53,300	3.2
20/11/2025	64.97	298,400	65.07	65.66	64.48	60,100	58,900	0.1
19/11/2025	64.97	350,800	66.25	66.94	64.97	6,700	131,600	-8.4
18/11/2025	66.55	226,900	67.73	68.12	66.55	2,300	29,200	-1.8
17/11/2025	67.73	583,100	66.45	67.73	66.35	88,200	15,800	4.9
14/11/2025	66.35	244,000	66.65	66.74	65.47	71,400	155,100	-5.6
13/11/2025	66.74	410,400	65.07	67.14	64.97	90,300	108,400	-1.2
12/11/2025	65.76	271,800	65.66	65.86	64.68	56,700	165,900	-7.2
11/11/2025	65.86	312,400	64.09	65.86	63.50	81,400	141,300	-3.8
10/11/2025	64.88	192,900	66.84	67.14	64.88	7,900	30,300	-1.5
07/11/2025	66.84	181,700	67.24	67.24	65.56	54,500	16,100	2.6
06/11/2025	67.53	636,200	66.06	68.12	65.86	87,200	92,800	-0.4
05/11/2025	66.06	251,300	65.96	66.06	65.17	133,600	47,300	5.8
04/11/2025	65.86	223,300	63.99	65.86	63.70	106,400	14,100	6.2
03/11/2025	64.88	214,900	64.88	65.07	63.70	104,900	13,500	6.0
31/10/2025	64.88	129,400	65.76	65.76	64.88	11,400	7,400	0.3
30/10/2025	65.76	161,200	65.37	65.96	65.27	66,000	1,300	4.3
29/10/2025	65.56	314,700	65.37	65.56	64.78	127,000	26,600	6.7
28/10/2025	65.37	202,600	64.38	65.37	63.40	104,300	62,700	2.8
27/10/2025	64.38	148,600	64.78	65.56	63.99	32,800	2,500	2.0
24/10/2025	64.68	167,400	63.01	64.68	63.01	119,400	3,500	7.6
23/10/2025	64.29	175,700	63.89	64.29	62.91	61,900	3,000	3.8
22/10/2025	63.89	194,700	62.42	63.89	61.73	101,400	11,000	5.8
21/10/2025	62.91	234,600	61.44	62.91	61.14	50,700	13,600	2.4
20/10/2025	61.44	232,800	63.99	64.29	61.44	3,800	9,500	-0.4
17/10/2025	64.78	274,700	64.48	64.78	62.91	58,100	12,700	3.0

Page:
1
2
3
>>

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)	-10.60	-16.49%	18,423,700	-3,139,900	-200.9	53.40 67.30 53.40
2 tháng (2026-01-15)	-22.87	-29.87%	56,048,300	-8,240,400	-533.8	53.40 78.64 53.40
3 tháng (2025-12-16)	-10	-15.69%	72,411,500	-14,047,900	-921.4	53.40 78.64 53.40
6 tháng (2025-09-17)	-14.81	-21.62%	86,969,300	-12,288,200	-803.6	53.40 78.64 53.40
12 tháng (2025-03-21)	-23.66	-30.58%	161,144,200	-11,547,537	-822.7	51.11 78.64 53.40
24 tháng (2024-03-26)	-9.33	-14.81%	305,171,400	-6,161,386	-438.0	48.90 80.41 53.40
36 tháng (2023-04-03)	-26.06	-32.67%	402,056,700	-9,321,202	-655.0	48.90 80.41 53.40
60 tháng (2021-04-12)	1.29	2.45%	524,544,900	-253,357	52.4	36.49 92.87 53.40

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

THỐNG KÊ GIAO DỊCH