Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	35.75	12,526,600	36.85	37.85	35.75	6,831,280	6,631,345	0
17/09/2026	36.70	3,397,000	36.20	36.95	36.15	502,525	454,533	0
16/09/2026	36.35	2,256,300	36.95	36.95	36.30	219,390	441,500	50.7
15/09/2026	36.80	5,810,000	35.80	37	35.80	3,720,400	308,900	124.9
14/09/2026	35.75	3,603,300	35.25	35.85	35.20	1,687,300	261,400	50.7
11/09/2026	35.60	4,969,500	36.20	36.25	35.60	255,900	697,500	-15.8
10/09/2026	36.35	2,388,800	36.40	36.55	36.05	199,700	50,900	5.4
09/09/2026	36.40	2,459,100	36.20	36.70	36.15	473,600	126,300	12.6
08/09/2026	36.20	1,676,800	36	36.35	35.85	270,200	43,700	8.2
07/09/2026	36	2,686,000	36.60	36.80	36	126,000	226,100	-3.6
04/09/2026	36.50	2,364,100	36.45	36.70	36.35	159,100	78,600	2.9
03/09/2026	36.45	3,257,400	36.75	36.75	36.40	323,900	400,900	-2.8
02/09/2026	50.60	3,595,300	51.80	51.80	50.60	37,000	201,300	-8.4
01/09/2026	46.05	22,918,600	43.80	46.05	43.70	5,192,200	236,800	223.9
31/08/2026	35.75	3,603,300	35.25	35.85	35.20	1,687,300	261,400	50.7
28/08/2026	36.85	3,116,700	36.95	37.20	36.70	77,600	204,600	-4.7
27/08/2026	36.95	3,096,800	36.90	37.40	36.80	135,700	900,200	-28.3
26/08/2026	36.90	3,772,300	36.50	36.95	36.50	144,200	1,268,500	-41.3
25/08/2026	36.70	4,031,600	36.95	37.35	36.65	540,600	788,200	-9.2
24/08/2026	36.90	3,922,800	37.60	37.75	36.85	239,800	1,054,100	-30.3
21/08/2026	36.90	4,542,300	36.05	36.95	35.80	410,400	504,700	-3.5
20/08/2026	35.85	2,149,900	35.90	36.10	35.55	208,300	778,300	-20.4
19/08/2026	35.70	2,167,600	36	36	35.50	87,400	557,800	-16.8
18/08/2026	36	2,494,000	36	36.40	35.90	87,100	571,900	-17.5
17/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.8433 (Volume + 6.84%, Ratio=0.07)
17/08/2026	35.90	2,586,600	36	36.20	35.60	88,400	924,700	-30.0
14/08/2026	35.80	4,735,300	36.22	36.41	35.52	722,900	533,000	7.2
13/08/2026	36.36	5,660,200	36.60	37.06	36.36	1,175,800	658,200	20.2
12/08/2026	36.74	2,699,800	36.60	36.97	36.46	462,600	66,600	15.5
11/08/2026	36.60	4,831,900	36.97	37.34	36.60	445,300	99,700	13.7
10/08/2026	36.97	3,020,100	37.02	37.20	36.74	432,500	90,400	13.5
07/08/2026	36.55	8,649,000	35.47	36.88	35.47	1,467,400	386,300	42.4
06/08/2026	35.47	2,715,100	35.66	35.85	35.47	81,500	133,700	-2.0
05/08/2026	35.57	3,378,700	35.94	36.22	35.47	50,400	217,700	-6.4
04/08/2026	35.57	3,977,900	35.94	36.03	35.43	280,400	389,900	-4.2
03/08/2026	35.80	4,506,700	35.85	36.50	35.75	381,500	199,900	7.0
31/07/2026	35.57	9,566,200	34.96	36.88	34.72	775,300	1,115,100	-12.9
30/07/2026	34.86	6,603,800	33.32	34.91	33.23	1,226,600	522,500	26.0
29/07/2026	33.18	2,228,900	33.09	33.46	32.90	103,300	398,200	-10.4
28/07/2026	32.85	2,774,700	32.29	33.37	32.15	369,800	279,600	3.2
27/07/2026	32.48	3,561,000	33.98	34.07	32.48	115,800	644,100	-19.0
24/07/2026	33.69	2,968,900	33.69	34.40	33.27	272,200	72,100	7.2
23/07/2026	33.69	5,714,100	33.32	34.35	32.48	733,700	1,305,000	-20.4
22/07/2026	33.55	6,012,800	34.63	34.77	33.55	517,200	786,500	-9.8
21/07/2026	34.44	3,459,200	34.72	35.29	34.44	113,300	78,700	1.3
20/07/2026	34.63	5,507,500	36.31	36.41	34.63	22,700	205,700	-6.9
17/07/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
17/07/2026	36.31	1,911,700	36.50	36.55	36.22	263,900	355,100	-3.5
16/07/2026	36.36	4,480,000	36.55	36.78	35.67	103,900	652,500	-21.5
15/07/2026	36.55	2,688,800	37.33	37.38	36.55	23,500	674,900	-26.0
14/07/2026	37.24	2,737,300	36.96	37.47	36.45	34,700	419,300	-15.3
13/07/2026	36.96	6,051,000	37.93	37.93	36.78	287,500	884,300	-23.9
10/07/2026	37.93	2,282,200	38.21	38.40	37.93	225,500	240,800	-0.7
09/07/2026	38.17	2,899,000	38.49	38.63	38.12	22,900	218,100	-8.1
08/07/2026	38.67	2,763,300	38.54	38.86	38.12	370,900	413,700	-1.8
07/07/2026	38.54	2,163,600	38.30	38.58	38.21	104,900	279,300	-7.2
06/07/2026	38.26	5,593,100	39.14	39.46	38.12	254,200	1,369,600	-46.9
03/07/2026	39.09	3,902,300	39.41	39.55	38.91	101,400	1,107,600	-42.4
02/07/2026	39.37	2,980,300	39.83	39.97	39.37	268,100	442,500	-7.5
01/07/2026	39.83	5,674,800	39.23	40.02	39.18	1,065,000	789,700	11.7
30/06/2026	39.23	2,936,900	39.37	39.60	39.23	553,300	387,600	7.1
29/06/2026	39.23	2,854,400	38.91	39.28	38.86	290,300	747,000	-19.3
26/06/2026	38.58	3,299,800	38.81	38.95	38.58	408,300	805,100	-16.6
25/06/2026	38.77	2,667,100	38.95	39.09	38.77	50,700	660,500	-25.7
24/06/2026	38.95	2,965,500	39.41	39.65	38.77	59,700	571,800	-21.6
23/06/2026	39.46	8,373,100	39.69	40.25	39.32	1,476,100	487,600	42.3
22/06/2026	39.28	4,870,900	38.67	39.60	38.58	2,034,400	236,700	76.6
19/06/2026	38.67	4,372,000	39.51	39.51	38.67	505,000	768,400	-11.1
18/06/2026	39.55	4,128,800	39.78	39.83	39.23	46,000	152,800	-4.6
17/06/2026	39.74	8,595,300	38.86	39.97	38.81	318,800	128,700	8.0
16/06/2026	38.77	3,050,500	38.72	39.04	38.63	591,500	52,200	22.6
15/06/2026	38.49	2,874,100	38.54	38.72	38.30	415,600	270,800	6.0
12/06/2026	37.98	3,430,300	38.67	38.77	37.98	48,400	277,100	-9.5
11/06/2026	38.30	1,568,100	38.21	38.49	38.03	35,800	196,300	-6.6
10/06/2026	38.54	3,656,500	38.21	39.14	38.17	181,600	454,400	-11.5
09/06/2026	38.07	2,030,800	38.26	38.30	37.75	32,300	48,600	-0.7
08/06/2026	37.93	5,125,200	38.49	38.77	37.89	417,200	376,900	1.6
05/06/2026	38.86	2,265,100	39.60	39.60	38.86	216,600	137,500	3.3
04/06/2026	39.46	3,897,900	38.77	39.60	38.72	320,300	648,200	-13.8
03/06/2026	38.77	2,717,200	38.49	39.04	38.40	74,700	167,500	-3.9
02/06/2026	38.58	4,522,400	38.67	39.09	38.03	533,400	184,100	14.5
01/06/2026	38.77	4,502,300	38.91	39.28	38.49	415,400	645,100	-9.6
29/05/2026	38.86	5,960,400	39.28	39.37	38.67	341,000	190,600	6.3
28/05/2026	39.32	4,024,000	40.06	40.25	39.32	46,700	157,600	-4.8
27/05/2026	40.06	3,843,400	40.57	40.57	39.97	144,500	321,400	-7.7
26/05/2026	40.34	4,349,700	39.74	40.53	39.55	606,800	210,200	17.3
25/05/2026	39.78	5,080,600	39.83	39.88	39.23	281,900	908,900	-26.8
22/05/2026	39.78	6,357,600	40.57	40.57	39.46	239,300	919,000	-29.4
21/05/2026	40.53	7,402,400	41.08	41.36	40.25	528,800	1,141,400	-27.0
20/05/2026	40.62	10,319,200	40.48	40.90	38.77	838,400	175,600	28.2
19/05/2026	40.94	19,441,800	42.01	42.93	39.97	2,213,900	740,100	65.8
18/05/2026	41.91	17,432,500	39.60	42.10	39.04	1,690,500	479,600	54.7
15/05/2026	39.74	10,515,600	40.71	40.71	39.65	1,413,500	1,259,900	6.7
14/05/2026	40.29	11,071,100	39.69	40.94	39.65	1,117,400	620,600	21.5
13/05/2026	39.60	15,229,800	38.67	39.78	38.07	567,800	2,784,200	-92.9
12/05/2026	38.63	6,207,800	38.44	38.63	37.98	1,071,500	744,400	13.6
11/05/2026	38.40	6,557,100	39.51	39.51	38.40	1,280,000	1,074,800	8.5
08/05/2026	39.23	23,775,900	37.80	39.60	37.80	3,078,700	720,500	99.1
07/05/2026	37.80	7,167,000	38.12	38.21	37.75	798,400	1,218,600	-17.2
06/05/2026	37.84	4,399,100	37.66	37.93	37.52	664,200	342,600	13.1
05/05/2026	37.52	3,474,000	37.56	37.75	37.19	164,400	141,100	1.0
04/05/2026	37.80	6,495,500	37.38	38.21	37.10	1,965,900	708,500	51.2

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 (2026-08-19)	1	2.80%	91,785,500	6,852,282	345.1	35.60 50.60 35.75
2 tháng (2026-07-20)	2.07	5.98%	189,437,900	7,098,482	362.8	32.48 50.60 35.75
3 tháng (2026-06-22)	-2.58	-6.56%	263,533,000	3,353,982	212.7	32.48 50.60 35.75
6 tháng (2026-03-23)	1.12	3.16%	718,847,300	-25,214,918	-924.0	32.48 50.60 35.75
12 tháng (2025-09-23)	-0.68	-1.82%	1,504,709,500	-41,711,718	-1,515.3	32.48 50.89 35.75
24 tháng (2024-09-30)	-0.89	-2.36%	2,667,219,600	-71,381,891	-3,012.2	29.69 50.89 35.75
36 tháng (2023-10-04)	8.18	28.68%	3,128,808,500	-70,461,640	-3,129.4	26.84 50.89 35.75
60 tháng (2021-10-14)	15.69	74.72%	4,012,915,800	-35,474,361	-1,715.2	19.13 50.89 35.75

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

THỐNG KÊ GIAO DỊCH