Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	13.15	43,747,600	13.15	13.45	13	15,195,616	13,510,683	0
17/09/2026	12.85	39,173,300	12.60	13.30	12.60	899,410	13,199,600	0
16/09/2026	12.65	24,790,400	13.05	13.15	12.65	817,800	6,061,010	0
15/09/2026	12.90	32,852,700	12.65	13.35	12.65	0	0	0
14/09/2026	12.60	82,875,800	13.15	13.35	12.35	0	0	0
11/09/2026	13.25	39,176,700	13.65	13.75	13.25	0	0	0
10/09/2026	13.80	25,599,500	13.55	13.90	13.50	0	0	0
09/09/2026	13.60	35,706,800	13.80	13.90	13.60	0	0	0
08/09/2026	13.75	40,291,200	13.55	14	13.55	0	0	0
07/09/2026	13.60	50,526,200	14.05	14.10	13.60	0	0	0
04/09/2026	14	31,846,300	14.05	14.20	14	0	0	0
03/09/2026	14.05	31,224,900	13.95	14.30	13.90	0	0	0
02/09/2026	20.85	20,836,400	21.55	21.65	20.85	0	0	0
01/09/2026	21.40	58,468,700	22.30	22.40	20.90	0	0	0
31/08/2026	12.60	82,875,800	13.15	13.35	12.35	0	0	0
28/08/2026	14.10	42,410,400	14.15	14.35	13.95	0	0	0
27/08/2026	14.25	36,685,200	14.45	14.65	14.20	0	0	0
26/08/2026	14.35	47,791,100	14.05	14.45	13.85	0	0	0
25/08/2026	14.10	73,645,900	13.80	14.35	13.70	0	0	0
24/08/2026	13.80	63,635,400	14	14.25	13.80	0	0	0
21/08/2026	13.50	51,033,700	12.65	13.50	12.65	0	0	0
20/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
20/08/2026	12.65	21,192,300	12.75	12.90	12.55	0	0	0
19/08/2026	12.48	26,975,900	12.48	12.57	12.29	0	0	0
18/08/2026	12.52	31,108,300	12.71	12.90	12.43	0	0	0
17/08/2026	12.71	20,776,700	12.76	12.95	12.67	0	0	0
14/08/2026	12.81	73,378,200	13	13.14	12.67	0	0	0
13/08/2026	13.24	55,277,700	13.67	13.76	13.19	0	0	0
12/08/2026	13.62	31,494,800	13.62	13.81	13.43	0	0	0
11/08/2026	13.52	54,442,800	13.24	13.81	13.24	0	0	0
10/08/2026	13.29	40,834,300	13	13.48	13	0	0	0
07/08/2026	12.95	30,031,900	12.95	13.24	12.86	0	0	0
06/08/2026	13.05	42,213,100	13.33	13.43	13	0	0	0
05/08/2026	13.33	46,905,000	13.38	13.57	13.14	0	0	0
04/08/2026	13.24	51,444,300	12.76	13.29	12.57	0	0	0
03/08/2026	12.76	42,962,200	12.52	12.95	12.48	0	0	0
31/07/2026	12.38	52,038,700	12.57	12.76	12.33	0	0	0
30/07/2026	12.43	76,160,500	11.67	12.43	11.62	0	0	0
29/07/2026	11.62	24,028,700	11.86	11.86	11.52	0	0	0
28/07/2026	11.71	55,966,200	11.14	11.95	11	0	0	0
27/07/2026	11.19	45,825,900	11.95	12.10	11.19	0	0	0
24/07/2026	11.86	38,001,100	12.38	12.43	11.86	0	0	0
23/07/2026	12.29	70,731,800	11.38	12.29	11.38	0	0	0
22/07/2026	11.52	80,689,700	12.10	12.24	11.38	0	0	0
21/07/2026	11.90	41,188,900	12.14	12.57	11.71	0	0	0
20/07/2026	12.19	51,642,000	12.62	12.90	12.19	0	0	0
17/07/2026	13.10	19,614,100	13.33	13.57	13.05	0	0	0
16/07/2026	13.38	54,802,500	13.14	13.86	12.57	0	0	0
15/07/2026	13.29	50,714,000	14.05	14.10	13.10	0	0	0
14/07/2026	14	21,992,000	13.81	14.19	13.81	0	0	0
13/07/2026	13.95	53,290,600	14.71	14.71	13.71	0	0	0
10/07/2026	14.71	50,351,300	15.33	15.43	14.67	0	0	0
09/07/2026	15.29	40,750,600	15.62	15.71	15.24	0	0	0
08/07/2026	15.71	22,153,300	15.71	16.05	15.62	0	0	0
07/07/2026	15.71	24,428,200	15.57	15.86	15.48	0	0	0
06/07/2026	15.52	54,164,200	16.33	16.38	15.14	0	0	0
03/07/2026	16.24	33,066,200	16.19	16.38	16.05	0	0	0
02/07/2026	16.10	20,816,200	16.33	16.43	16.10	0	0	0
01/07/2026	16.29	23,242,800	16.19	16.33	16.10	0	0	0
30/06/2026	16.10	24,443,200	16.14	16.48	16.05	0	0	0
29/06/2026	16	17,396,400	16.14	16.19	15.95	0	0	0
26/06/2026	16.05	23,524,600	15.90	16.24	15.86	0	0	0
25/06/2026	15.90	18,520,900	16.19	16.29	15.90	0	0	0
24/06/2026	16.14	30,549,000	16.24	16.38	16	0	0	0
23/06/2026	16.29	28,628,300	16.67	16.76	16.24	0	0	0
22/06/2026	16.57	26,885,800	16.67	16.76	16.38	0	0	0
19/06/2026	16.62	33,161,000	16.81	17	16.62	0	0	0
18/06/2026	16.86	31,325,000	16.95	17.24	16.86	0	0	0
17/06/2026	17.10	30,885,200	17.19	17.33	17	0	0	0
16/06/2026	17.14	42,854,900	16.81	17.33	16.67	0	0	0
15/06/2026	16.76	51,564,200	16.48	17.05	16.43	0	0	0
12/06/2026	16.24	25,908,000	16.33	16.38	16.05	0	0	0
11/06/2026	16.05	28,072,000	16.10	16.24	15.90	0	0	0
10/06/2026	16.24	21,205,400	16.19	16.52	16.10	0	0	0
09/06/2026	16.29	24,269,200	16.14	16.33	16	0	0	0
08/06/2026	16.05	55,523,600	16.52	16.57	15.95	0	0	0
05/06/2026	16.90	25,959,500	17.10	17.24	16.90	0	0	0
04/06/2026	17.05	23,370,300	17.14	17.24	16.76	0	0	0
03/06/2026	17.05	29,458,500	16.67	17.05	16.52	0	0	0
02/06/2026	16.57	30,678,000	17	17.19	16.52	0	0	0
01/06/2026	17.05	36,602,100	16.86	17.33	16.76	0	0	0
29/05/2026	16.86	49,019,800	16.57	17.24	16.52	0	0	0
28/05/2026	16.76	60,299,500	17.38	17.71	16.76	0	0	0
27/05/2026	17.48	27,774,200	17.81	18	17.48	0	0	0
26/05/2026	17.76	24,638,100	17.62	18.05	17.57	0	0	0
25/05/2026	17.67	20,461,700	17.76	17.95	17.52	0	0	0
22/05/2026	17.67	67,503,200	18.05	18.38	17.38	0	0	0
21/05/2026	18.19	36,978,900	18.14	18.43	17.90	0	0	0
20/05/2026	17.90	50,873,500	18.19	18.48	17.14	0	0	0
19/05/2026	18.33	62,922,000	18.33	18.86	17.95	0	0	0
18/05/2026	18.10	44,228,700	17.52	18.10	17.38	0	0	0
15/05/2026	17.86	31,944,500	18.14	18.48	17.76	0	0	0
14/05/2026	17.95	23,964,800	18	18.29	17.76	0	0	0
13/05/2026	17.90	67,829,200	18.19	18.48	17.24	0	0	0
12/05/2026	18.14	38,021,700	18.48	18.57	17.90	0	0	0
11/05/2026	18.43	104,290,200	17.95	18.90	17.86	0	0	0
08/05/2026	17.71	79,495,300	16.86	17.95	16.76	0	0	0
07/05/2026	16.86	56,206,300	17.05	17.57	16.86	0	0	0
06/05/2026	16.76	56,148,500	15.81	16.76	15.71	0	0	0
05/05/2026	15.67	14,854,800	16.05	16.05	15.67	0	0	0
04/05/2026	16.05	15,282,000	16.05	16.29	15.95	0	0	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 (2026-08-19)	0.37	3%	959,614,600	-17,543,400	0	12.48 21.40 13.15
2 tháng (2026-07-20)	0.66	5.41%	2,016,757,400	-17,543,400	0	11.19 21.40 13.15
3 tháng (2026-06-22)	-3.72	-22.46%	2,656,091,600	-17,543,400	0	11.19 21.40 13.15
6 tháng (2026-03-23)	-1.77	-12.10%	5,269,388,300	-17,543,400	0	11.19 21.40 13.15
12 tháng (2025-09-23)	-16.83	-56.70%	10,734,188,100	-17,543,400	0	10.13 31.85 13.15
24 tháng (2024-09-30)	3.66	39.80%	20,142,941,600	-17,543,400	0	6.92 31.85 13.15
36 tháng (2023-10-04)	3.57	38.44%	27,179,762,400	-17,543,400	0	6.16 31.85 13.15
60 tháng (2021-10-14)	5.98	86.92%	33,730,848,000	-16,333,788	-37.1	2.82 31.85 13.15

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH