Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	45.40	4,222,000	44.10	47	43.10	919,235	413,875	76.1
26/01/2026	44	4,923,900	45.30	45.40	43.20	1,865,100	118,800	79.7
23/01/2026	45.50	5,660,700	47.40	47.40	43.60	1,387,300	213,900	55.1
22/01/2026	47.40	5,182,600	48	48	45.60	2,029,700	124,400	88.0
21/01/2026	46.80	9,059,000	44.50	48	43.90	1,556,900	113,100	64.5
20/01/2026	44.50	7,978,800	44	46.50	43.50	672,600	605,900	2.6
19/01/2026	43.20	10,739,100	39.30	43.20	39.30	343,200	139,500	8.0
16/01/2026	39.30	2,948,400	39.60	40.30	39.20	75,400	395,800	-12.9
15/01/2026	39.50	2,415,500	40.10	40.60	39.40	743,500	422,300	12.8
14/01/2026	40	4,376,400	39.60	40.60	39.10	287,200	176,100	4.3
13/01/2026	39.50	2,901,200	39.10	39.60	38.80	25,000	181,400	-6.1
12/01/2026	39	1,631,700	39	40	38.70	791,500	125,600	25.9
09/01/2026	39	4,379,400	38	39.70	37.80	308,400	14,100	11.3
08/01/2026	37.90	1,802,300	39	39.20	37.10	480,800	219,500	9.8
07/01/2026	38.90	3,432,500	36.50	39.30	36.50	147,500	482,700	-12.3
06/01/2026	36.50	1,214,100	36	37.10	33	115,800	150,500	-1.2
05/01/2026	36	831,000	36.50	36.90	35.80	24,400	114,700	-3.3
31/12/2025	36.40	891,000	36.80	37.20	36	89,500	4,300	3.1
30/12/2025	36.90	636,200	36.60	37	36.50	89,500	4,300	3.1
29/12/2025	36.50	693,100	36.40	36.60	36.20	188,400	199,400	-0.4
26/12/2025	36.40	1,424,900	36.80	36.80	35.80	40,000	173,500	-4.8
25/12/2025	36.80	777,500	37.50	37.50	36.80	2,100	121,500	-4.4
24/12/2025	37.20	765,000	37	37.70	37	26,400	6,700	0.7
23/12/2025	37	1,565,000	37.20	37.90	37	47,400	55,500	-0.3
22/12/2025	37.20	798,300	37.20	37.40	36.90	10,900	130,400	-4.4
19/12/2025	37.20	1,274,200	36.30	37.20	36	844,100	207,900	23.6
18/12/2025	36.40	745,500	36.90	37	36.40	32,300	80,900	-1.8
17/12/2025	36.90	683,500	37.10	37.30	36.60	159,800	36,000	4.6
16/12/2025	37	1,479,600	36.10	37.40	35.30	266,800	302,800	-1.3
15/12/2025	36.10	1,052,000	35.60	36.40	35.50	307,600	13,200	10.6
12/12/2025	35.60	1,890,800	37	37.20	35.60	154,900	140,200	0.5
11/12/2025	37	798,700	37.10	37.40	37	20,800	68,400	-1.8
10/12/2025	37.10	756,500	37.30	37.40	36.10	231,900	16,200	8.0
09/12/2025	37.30	2,896,400	37.80	37.90	36.10	233,200	199,600	1.2
08/12/2025	37.70	1,524,200	38.70	39	37.50	15,300	87,600	-2.8
05/12/2025	38.60	1,313,300	39.20	39.30	38.60	123,000	101,400	0.8
04/12/2025	39.20	2,832,300	38.50	39.60	38.50	393,400	16,000	14.8
03/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2025	38.50	1,024,000	38.20	39.10	38.10	44,400	53,200	-0.3
02/12/2025	38.20	1,693,700	38.39	38.49	37.62	120,100	109,800	0.4
01/12/2025	38.39	1,328,600	38.78	38.97	38.10	173,600	125,500	1.9
28/11/2025	38.78	2,409,000	38.39	39.26	38.10	355,000	245,800	4.3
27/11/2025	38.30	2,177,800	39.64	39.64	38.30	170,000	170,800	-0.1
26/11/2025	39.35	1,348,600	38.49	39.35	38.30	151,100	73,900	3.1
25/11/2025	38.30	3,233,800	34.74	39.74	34.74	642,900	174,000	18.7
24/11/2025	38.49	2,340,000	39.64	39.93	38.49	245,300	78,200	6.7
21/11/2025	39.64	2,851,900	39.64	40.41	39.35	315,400	217,100	4.0
20/11/2025	39.64	1,743,400	39.93	40.22	39.26	317,100	136,400	7.4
19/11/2025	39.93	3,353,000	39.55	40.32	39.35	406,500	155,600	10.3
18/11/2025	39.55	2,944,100	40.80	40.99	39.45	317,000	5,700	12.9
17/11/2025	40.80	3,611,800	41.18	41.57	40.32	233,300	293,700	-2.7
14/11/2025	41.09	5,586,700	40.12	41.66	39.35	167,500	875,600	-30.3
13/11/2025	40.12	6,745,700	37.82	41.09	37.82	353,500	369,700	-0.8
12/11/2025	37.82	1,786,700	37.72	38.01	37.53	157,100	318,200	-6.3
11/11/2025	37.72	2,916,900	36.18	37.72	35.79	807,100	153,700	25.2
10/11/2025	36.18	795,000	36.56	36.85	35.89	101,000	85,100	0.6
07/11/2025	36.56	1,469,900	36.85	37.43	36.37	242,500	82,100	6.1
06/11/2025	36.85	1,117,800	37.05	38.01	36.76	45,800	163,400	-4.6
05/11/2025	37.14	1,312,200	36.85	37.33	35.60	190,900	92,700	3.8
04/11/2025	36.66	2,209,500	36.85	36.95	35.31	233,600	379,400	-5.5
03/11/2025	36.76	3,302,800	36.85	38.10	36.66	204,400	86,800	4.6
31/10/2025	36.66	2,396,800	36.56	37.53	36.56	120,600	32,900	3.4
30/10/2025	36.56	2,646,700	36.76	37.53	36.28	219,200	977,400	-28.9
29/10/2025	36.47	3,378,600	35.60	36.85	35.12	240,500	1,397,400	-42.6
28/10/2025	35.51	1,295,500	34.83	35.51	34.74	291,100	110,300	6.6
27/10/2025	34.74	1,763,400	34.16	35.60	34.16	182,500	447,700	-9.6
24/10/2025	33.68	1,625,500	33.58	34.16	33.29	257,000	665,900	-14.2
23/10/2025	33.49	1,828,500	34.16	34.45	33.29	192,600	1,060,300	-30.4
22/10/2025	34.16	1,919,900	34.25	34.74	33.39	185,600	1,040,100	-30.1
21/10/2025	34.16	2,899,100	32.33	34.54	32.23	853,100	337,400	18.1
20/10/2025	32.23	5,350,900	34.83	35.02	31.75	729,100	2,605,500	-66.0
17/10/2025	34.83	4,325,200	35.60	35.60	34.45	836,000	2,679,700	-66.9
16/10/2025	35.51	3,740,300	35.79	36.28	35.12	757,300	1,318,600	-20.7
15/10/2025	35.79	3,202,900	36.56	37.05	35.70	655,500	1,822,300	-43.9
14/10/2025	36.56	2,428,000	37.24	37.72	36.56	256,000	1,376,100	-43.1
13/10/2025	37.24	2,388,100	36.37	37.91	35.89	261,700	353,300	-3.6
10/10/2025	36.66	3,329,300	37.43	37.53	36.66	104,600	2,698,200	-99.6
09/10/2025	37.43	4,997,900	36.56	37.72	35.70	0	0	0
08/10/2025	36.18	2,296,700	37.05	37.43	36.18	89,700	1,341,800	-47.6
07/10/2025	36.66	1,516,100	37.14	37.43	36.66	3,700	931,800	-35.6
06/10/2025	37.14	1,039,800	36.37	37.24	36.28	8,000	344,200	-12.9
03/10/2025	36.37	1,464,200	37.14	37.14	36.37	40,500	635,800	-22.7
02/10/2025	37.14	1,056,000	37.72	37.91	36.85	10,600	248,500	-9.3
01/10/2025	37.62	831,800	37.14	37.72	36.85	55,000	297,600	-9.4
30/09/2025	37.05	2,593,900	37.91	38.01	36.56	125,100	1,203,100	-41.7
29/09/2025	37.82	1,403,300	38.97	38.97	37.82	8,700	390,500	-15.1
26/09/2025	38.87	778,000	39.35	39.74	38.87	500	15,300	-0.6
25/09/2025	39.35	793,200	38.68	39.84	38.30	12,700	241,800	-9.3
24/09/2025	38.49	2,083,500	38.87	38.97	38.10	128,700	1,367,000	-49.3
23/09/2025	38.78	746,500	39.16	39.64	38.68	59,500	191,500	-5.4
22/09/2025	38.97	1,706,100	39.84	40.22	38.68	143,500	449,600	-12.6
19/09/2025	39.84	1,457,800	40.80	41.18	39.84	82,900	771,200	-28.7
18/09/2025	40.80	452,100	40.99	41.18	40.51	27,900	28,900	-0.0
17/09/2025	40.89	1,163,500	41.38	42.34	40.89	32,500	205,600	-7.4
16/09/2025	40.99	2,099,700	42.34	42.53	40.99	65,000	428,600	-15.9
15/09/2025	42.14	2,433,700	41.76	42.43	41.38	19,400	640,100	-26.9
12/09/2025	41.57	1,127,200	40.99	41.76	40.89	95,300	327,500	-9.9
11/09/2025	40.89	1,090,200	41.38	41.38	40.03	65,000	219,600	-6.5
10/09/2025	41.38	1,275,500	41.09	41.38	40.41	45,500	431,600	-16.3
09/09/2025	40.80	1,563,900	40.80	41.28	40.32	126,600	117,200	0.4
08/09/2025	40.80	2,435,400	42.34	42.53	40.80	48,700	319,700	-11.8

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 (2025-12-29)	7.50	20.55%	71,696,900	7,415,400	332.0	36 47.40 45.40
2 tháng (2025-11-28)	5.22	13.47%	100,729,900	8,726,300	381.3	35.60 47.40 45.40
3 tháng (2025-10-29)	7.53	20.65%	159,999,600	8,288,800	366.3	35.60 47.40 45.40
6 tháng (2025-07-31)	5.93	15.58%	319,900,100	-19,941,520	-761.8	32.23 47.40 45.40
12 tháng (2025-02-03)	-0.28	-0.64%	561,252,562	-32,332,946	-1,301.5	28.70 47.40 45.40
24 tháng (2024-02-07)	0.17	0.38%	911,212,674	-23,180,932	-729.4	28.70 51.55 45.40
36 tháng (2023-02-13)	17.94	68.83%	1,648,338,579	10,471,384	866.2	26.06 51.55 45.40
60 tháng (2021-02-22)	19.90	82.54%	3,349,690,613	38,693,831	2,158.2	17.64 57.31 45.40

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH