Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	32.05	1,627,700	31.90	32.15	31.80	39,100	209,000	0
17/09/2026	32.05	1,268,700	32	32.20	31.85	65,400	119,400	0
16/09/2026	32.10	1,020,700	32.15	32.25	31.80	25,100	66,200	-3.9
15/09/2026	32.10	1,536,800	31.85	32.15	31.80	66,300	40,400	0.8
14/09/2026	31.85	1,406,000	31.95	32.20	31.65	23,800	147,500	-3.9
11/09/2026	32.05	1,287,500	32.10	32.20	31.85	30,600	146,500	-3.7
10/09/2026	32.20	1,125,900	32	32.20	31.90	24,500	122,000	-3.1
09/09/2026	32.10	1,359,800	32.10	32.15	31.95	175,000	12,200	5.2
08/09/2026	32.10	1,131,800	32	32.15	31.85	72,700	107,400	-1.1
07/09/2026	32.20	1,955,000	32.65	32.70	32.10	422,800	539,400	-3.7
04/09/2026	32.55	2,279,000	32.50	32.70	32.40	1,154,000	78,000	35.1
03/09/2026	32.50	2,288,600	32.85	33	32.35	1,060,600	311,400	24.3
02/09/2026	37.60	1,102,500	38	38	37.55	0	297,800	-11.2
01/09/2026	37.20	2,206,000	36.90	37.30	36.85	291,200	459,300	-6.2
31/08/2026	31.85	1,406,000	31.95	32.20	31.65	23,800	147,500	-3.9
28/08/2026	32.60	3,428,700	32.20	32.60	32	393,100	96,900	9.5
27/08/2026	32.30	2,466,400	32.35	32.35	31.95	533,200	45,100	15.6
26/08/2026	32.30	1,490,600	32.70	32.70	31.95	31,300	190,500	-5.1
25/08/2026	32.60	3,407,500	32.70	33	32.45	963,900	191,300	25.3
24/08/2026	32.70	2,715,700	32.55	32.90	32.45	626,900	60,800	18.5
21/08/2026	32.50	3,908,600	32.10	32.50	32	410,500	375,300	1.1
20/08/2026	32.20	1,436,100	32.30	32.30	31.75	252,900	93,500	5.1
19/08/2026	32	1,393,400	31.55	32	31.45	85,200	800	2.7
18/08/2026	31.75	1,373,900	31.95	31.95	31.50	0	224,500	-7.1
17/08/2026	31.75	4,091,300	31.55	32.30	31.50	693,300	348,200	11.0
14/08/2026	31.50	1,752,700	31.25	31.60	31.15	281,100	39,000	7.6
13/08/2026	31.40	1,627,100	31.70	31.70	31.25	239,900	83,500	4.9
12/08/2026	31.45	2,296,800	31.20	31.55	31	202,300	84,600	3.7
11/08/2026	31.05	2,497,500	30.60	31.15	30.40	85,100	41,000	1.3
10/08/2026	30.70	1,654,900	31	31.15	30.65	54,200	681,400	-19.3
07/08/2026	31.10	1,713,800	31	31.30	30.80	126,200	267,000	-4.4
06/08/2026	31.20	1,860,200	31.20	31.50	30.85	274,900	169,600	3.2
05/08/2026	31.50	2,026,600	31.75	32	31	396,200	44,400	11.0
04/08/2026	31.55	3,628,900	30.35	31.75	30.25	670,900	0	20.8
03/08/2026	30.55	3,451,800	29.65	30.60	29.65	276,300	137,100	4.2
31/07/2026	29.70	914,300	29.85	29.85	29.40	0	43,500	-1.3
30/07/2026	29.65	2,402,300	29.20	30	29.10	112,700	153,500	-1.3
29/07/2026	29.35	774,100	28.75	29.35	28.65	62,100	6,300	1.6
28/07/2026	29	1,352,100	28.50	29	28.50	184,600	48,900	3.9
27/07/2026	28.85	2,784,200	28.90	28.90	28.45	72,200	218,100	-4.2
24/07/2026	28.90	1,055,200	29	29	28.90	4,900	4,900	0.0
23/07/2026	29	1,112,900	29	29.30	28.70	72,800	76,200	-0.1
22/07/2026	29	1,546,500	29.40	29.50	28.85	20,700	323,200	-8.8
21/07/2026	29.40	1,915,600	29.55	29.65	29.20	47,400	64,600	-0.5
20/07/2026	29.55	1,731,000	29.45	29.60	29.30	7,300	81,900	-2.2
17/07/2026	29.75	644,900	29.60	29.75	29.45	131,400	34,700	2.8
16/07/2026	29.65	684,400	29.60	29.65	29.40	31,400	64,300	-1.0
15/07/2026	29.60	721,300	29.80	29.80	29.50	0	420,500	-12.4
14/07/2026	29.80	1,096,300	29.70	29.85	29.60	43,100	262,100	-6.5
13/07/2026	29.80	881,500	29.85	29.85	29.60	8,400	104,100	-2.8
10/07/2026	30.05	1,131,800	29.50	30.05	29.50	237,100	0	7.1
09/07/2026	30.10	1,159,900	29.95	30.10	29.70	179,700	34,000	4.3
08/07/2026	29.95	791,100	29.90	29.95	29.75	127,900	0	3.8
07/07/2026	29.90	559,300	29.85	29.90	29.70	15,000	0	0.4
06/07/2026	29.85	695,000	30	30	29.75	68,400	34,600	1.0
03/07/2026	30	513,400	29.90	30	29.65	0	40,100	-1.2
02/07/2026	29.90	512,100	29.80	30	29.70	0	3,600	-0.1
01/07/2026	29.80	777,600	29.65	29.80	29.55	0	30,900	-0.9
30/06/2026	29.65	862,900	29.30	29.65	29.30	0	74,500	-2.2
29/06/2026	29.55	782,700	29.45	29.55	29.30	0	42,800	-1.3
26/06/2026	29.55	1,410,600	29.70	29.75	29.45	35,200	452,900	-12.3
25/06/2026	29.85	2,021,800	30.10	30.10	29.55	142,800	251,700	-3.3
24/06/2026	30.05	806,800	29.85	30.05	29.60	100	145,500	-4.3
23/06/2026	29.95	2,151,400	30.45	30.45	29.70	96,700	264,300	-5.0
22/06/2026	29.90	1,969,900	29.80	29.95	29.60	0	454,600	-13.5
19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2026	29.80	1,894,100	29.50	29.80	29.25	14,100	66,600	-1.6
18/06/2026	32.05	4,676,400	32.09	32.32	31.82	384,600	246,000	4.9
17/06/2026	32.09	2,810,400	32.05	32.14	31.64	217,900	53,600	5.7
16/06/2026	31.91	1,901,000	31.95	32	31.77	700	51,400	-1.8
15/06/2026	31.86	2,172,800	31.73	32.05	31.68	67,200	200,100	-4.7
12/06/2026	31.86	3,207,700	31.64	31.91	31.36	211,000	6,600	7.1
11/06/2026	31.50	1,772,800	31.59	31.64	31.32	30,100	16,400	0.5
10/06/2026	31.50	1,785,900	31.59	31.59	31.18	276,000	0	9.5
09/06/2026	31.50	1,579,000	31.50	31.55	31.18	165,500	33,900	4.5
08/06/2026	31.41	1,541,900	31.18	31.41	31.05	323,400	0	11.1
05/06/2026	31.41	1,298,300	31.41	31.45	31.23	3,400	0	0.1
04/06/2026	31.41	1,511,600	31.18	31.41	31.14	30,100	300	1.0
03/06/2026	31.36	1,564,600	31.36	31.36	31.18	52,100	2,100	1.7
02/06/2026	31.36	1,189,000	31.55	31.59	31.27	56,500	76,600	-0.7
01/06/2026	31.55	715,900	31.50	31.55	31.36	0	0	0
29/05/2026	31.55	880,800	31.41	31.59	31.32	100	0	0.0
28/05/2026	31.50	975,800	31.50	31.50	31.27	0	48,000	-1.7
27/05/2026	31.50	1,291,500	31.36	31.55	31.32	0	0	0
26/05/2026	31.45	1,011,400	31.55	31.55	31.32	0	55,500	-1.9
25/05/2026	31.55	1,005,000	31.27	31.55	31.18	25,700	37,300	-0.4
22/05/2026	31.45	1,529,200	31.27	31.45	30.86	69,800	0	2.4
21/05/2026	31.27	900,500	31.27	31.27	30.91	61,900	7,700	1.9
20/05/2026	31.09	2,032,300	31.45	31.45	29.36	79,300	78,400	0.0
19/05/2026	31.55	2,145,600	31.45	31.77	31.36	84,500	415,400	-11.5
18/05/2026	31.64	1,572,800	32	32	31.36	1,000	280,600	-9.7
15/05/2026	32.09	1,393,700	32.27	32.36	31.77	0	7,000	-0.2
14/05/2026	32.36	1,457,300	32.23	32.50	32.23	200,000	0	7.1
13/05/2026	32.32	3,239,100	31.91	32.64	31.82	450,100	61,300	13.7
12/05/2026	32.09	950,400	32.23	32.23	32	6,600	11,500	-0.2
11/05/2026	32.23	823,700	32.14	32.27	32	1,300	41,500	-1.4
08/05/2026	32.36	1,691,100	32.27	32.36	32.09	600	101,800	-3.6
07/05/2026	32.55	1,519,800	32.55	32.91	32.55	4,100	101,100	-3.5
06/05/2026	32.86	1,227,700	32.68	32.91	32.45	0	43,900	-1.6
05/05/2026	32.68	1,036,300	32.55	32.73	32.45	19,100	6,300	0.5
04/05/2026	32.64	1,274,400	32.86	32.91	32.59	0	61,300	-2.2

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)	0.05	0.16%	41,621,300	3,083,600	97.2	31.85 37.60 32.05
2 tháng (2026-07-20)	2.50	8.46%	85,185,000	3,827,300	121.3	28.85 37.60 32.05
3 tháng (2026-06-22)	2.15	7.19%	105,359,700	2,229,300	73.8	28.85 37.60 32.05
6 tháng (2026-03-23)	1.19	3.84%	227,145,100	476,100	12.9	28.85 37.60 32.05
12 tháng (2025-09-23)	0.78	2.49%	543,701,800	1,501,000	56.5	28.50 37.60 32.05
24 tháng (2024-09-30)	12.55	64.36%	1,503,908,500	13,007,400	210.4	19.50 37.60 32.05
36 tháng (2023-10-04)	16.91	111.63%	2,346,946,400	14,125,984	236.6	11.49 37.60 32.05
60 tháng (2021-12-03)	23.68	282.90%	3,378,397,300	13,682,501	236.2	8.37 37.60 32.05

Công ty Cổ phần Nông nghiệp BaF Việt Nam (baf)

THỐNG KÊ GIAO DỊCH