Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	41.05	3,430,300	41.80	41.90	41.05	48,400	277,175	0
11/06/2026	41.40	1,568,100	41.30	41.60	41.10	35,805	196,300	0
10/06/2026	41.65	3,656,500	41.30	42.30	41.25	181,610	454,400	0
09/06/2026	41.15	2,030,800	41.35	41.40	40.80	32,300	48,600	0
08/06/2026	41	5,125,200	41.60	41.90	40.95	417,201	376,910	0
05/06/2026	42	2,265,100	42.80	42.80	42	216,610	137,600	0
04/06/2026	42.65	3,897,900	41.90	42.80	41.85	320,300	648,210	0
03/06/2026	41.90	2,717,200	41.60	42.20	41.50	74,799	167,535	0
02/06/2026	41.70	4,522,400	41.80	42.25	41.10	533,400	184,201	0
01/06/2026	41.90	4,502,300	42.05	42.45	41.60	415,430	645,123	0
29/05/2026	42	5,960,400	42.45	42.55	41.80	341,144	190,716	0
28/05/2026	42.50	4,024,000	43.30	43.50	42.50	46,700	157,600	0
27/05/2026	43.30	3,843,400	43.85	43.85	43.20	144,520	321,405	0
26/05/2026	43.60	4,349,700	42.95	43.80	42.75	606,890	210,200	0
25/05/2026	43	5,080,600	43.05	43.10	42.40	281,952	909,075	0
22/05/2026	43	6,357,600	43.85	43.85	42.65	239,380	919,134	0
21/05/2026	43.80	7,402,400	44.40	44.70	43.50	528,800	1,142,200	0
20/05/2026	43.90	10,319,200	43.75	44.20	41.90	838,425	175,671	0
19/05/2026	44.25	19,441,800	45.40	46.40	43.20	2,213,950	740,100	0
18/05/2026	45.30	17,432,500	42.80	45.50	42.20	1,690,552	479,600	0
15/05/2026	42.95	10,515,600	44	44	42.85	1,413,520	1,260,009	0
14/05/2026	43.55	11,071,100	42.90	44.25	42.85	1,117,465	620,602	0
13/05/2026	42.80	15,229,800	41.80	43	41.15	567,850	2,784,268	0
12/05/2026	41.75	6,207,800	41.55	41.75	41.05	1,071,501	744,483	0
11/05/2026	41.50	6,557,100	42.70	42.70	41.50	1,280,001	1,074,891	0
08/05/2026	42.40	23,775,900	40.85	42.80	40.85	3,078,700	720,500	0
07/05/2026	40.85	7,167,000	41.20	41.30	40.80	1,298,410	1,718,666	0
06/05/2026	40.90	4,399,100	40.70	41	40.55	664,200	342,672	0
05/05/2026	40.55	3,474,000	40.60	40.80	40.20	164,400	183,100	0
04/05/2026	40.85	6,495,500	40.40	41.30	40.10	1,965,900	708,500	0
29/04/2026	40.10	6,693,000	40.20	40.35	39.70	202,100	2,649,756	0
28/04/2026	40.15	6,600,700	40.90	41.10	40.05	251,200	481,332	0
24/04/2026	40.75	4,703,800	41.60	41.65	40.75	269,509	802,765	0
23/04/2026	41.60	23,927,000	40.25	43.05	40.25	1,839,900	2,379,102	0
22/04/2026	40.25	3,619,600	40.60	40.60	40.20	285,005	1,378,488	0
21/04/2026	40.40	7,980,700	40.75	41.30	40.40	924,920	2,255,493	0
20/04/2026	40.55	5,993,200	40.45	40.75	40.25	956,400	1,981,174	0
17/04/2026	40.30	5,789,600	40.30	40.70	40.10	1,019,500	1,311,300	0
16/04/2026	40.20	4,295,800	40.40	40.60	40.15	602,280	1,066,000	0
15/04/2026	40.30	6,296,700	40.75	41	40.30	502,115	1,203,100	0
14/04/2026	40.40	5,565,300	40.75	40.85	40.25	243,250	1,760,978	0
13/04/2026	40.35	5,770,800	40.50	40.75	40.25	268,675	1,588,410	0
10/04/2026	40.80	8,968,200	41.10	41.95	40.65	362,550	2,026,915	0
09/04/2026	40.60	8,138,800	41	41.15	40.50	350,332	2,508,921	0
08/04/2026	41.45	15,053,900	40.50	41.45	40.05	994,500	1,508,700	0
07/04/2026	39.40	4,798,100	39.40	39.50	39	272,300	2,017,757	-46.9
06/04/2026	39.35	5,679,400	39.05	39.40	38.65	326,000	2,335,900	-79.1
03/04/2026	39.05	7,279,600	39.70	39.75	39.05	1,873,300	797,300	47.5
02/04/2026	39.70	7,101,700	40	40	39.40	119,500	2,170,600	-109.4
01/04/2026	40.25	10,071,800	40	40.60	39.70	25,300	14,800	0.4
31/03/2026	39.40	7,278,600	39.60	39.80	39.10	821,700	1,954,200	-44.7
30/03/2026	39.45	6,075,800	39.10	39.55	38.95	1,175,000	2,160,100	-38.4
27/03/2026	39.85	8,196,600	38.90	39.90	38.90	1,175,000	2,160,100	-38.4
26/03/2026	38.90	6,156,000	39.50	39.70	38.90	135,400	1,786,300	-64.6
25/03/2026	39.50	8,722,100	39.50	39.65	38.90	886,900	4,098,300	-124.8
24/03/2026	39.10	6,990,400	39.30	39.60	38.50	2,968,600	3,346,900	-14.8
23/03/2026	38.45	10,634,100	39.40	39.45	38.10	2,968,600	3,346,900	-14.8
20/03/2026	39.75	10,147,300	40.65	41.10	39.60	647,000	4,271,800	-145.6
19/03/2026	40.65	6,392,700	40.90	41.10	40.10	1,259,900	5,824,000	-190.6
18/03/2026	41.30	14,609,300	41.10	43	41	770,400	3,280,400	-102.2
17/03/2026	40.45	6,922,000	40.80	41.30	40.35	552,000	2,463,200	-77.4
16/03/2026	40.30	5,174,500	40.50	41.20	40	2,085,000	3,331,100	-50.2
13/03/2026	40.65	7,923,500	40.60	41.25	39.95	2,085,000	3,331,100	-50.2
12/03/2026	40.75	6,452,900	41.80	41.90	40.65	545,500	1,717,900	-48.2
11/03/2026	41.70	6,154,500	41.30	42.35	41.30	637,000	3,078,700	-101.8
10/03/2026	41.80	14,055,500	41.50	42.80	39.50	202,800	753,400	-22.3
09/03/2026	40.55	6,134,800	40.55	41	40.55	202,800	753,400	-22.3
06/03/2026	43.55	5,423,100	44	45	43	906,500	528,500	16.4
05/03/2026	44.40	6,063,200	46.10	46.10	44.40	119,200	1,117,400	-45.5
04/03/2026	45.60	10,734,400	43.40	45.60	43.40	1,873,300	797,300	47.5
03/03/2026	43.55	15,198,300	45.10	45.90	43.50	636,100	338,700	13.4
02/03/2026	45.20	11,738,000	46.05	47.40	45.20	825,100	1,644,400	-45.1
27/02/2026	47.90	6,519,700	48.45	49.10	47.50	463,600	672,500	-10.0
26/02/2026	48.45	4,690,300	48.55	48.90	47.75	317,800	497,500	-8.8
25/02/2026	48.50	8,375,400	48.95	49.95	48.50	156,400	797,700	-31.6
24/02/2026	48.75	5,739,400	49.45	49.45	48.45	1,258,500	1,007,600	12.1
23/02/2026	49.10	7,557,400	47.60	49.70	47.15	356,700	824,400	-22.9
13/02/2026	46.90	6,762,700	47.55	47.70	46.80	767,200	413,300	16.6
12/02/2026	47.55	4,806,600	48.30	48.50	47.35	605,600	768,800	-7.8
11/02/2026	48.50	8,738,800	46.55	48.75	46.10	2,572,800	632,800	93.0
10/02/2026	47.10	22,973,600	50.20	50.50	47.10	1,626,900	5,117,900	-167.2
09/02/2026	50.60	3,595,300	51.80	51.80	50.60	1,252,200	1,003,800	12.8
06/02/2026	51.40	9,885,700	50.70	52.30	50.70	1,252,200	1,003,800	12.8
05/02/2026	51.50	9,817,200	53	53.30	51.50	1,099,300	351,600	38.9
04/02/2026	53	9,645,300	54	54.40	52.60	119,500	2,170,600	-109.4
03/02/2026	54.10	11,573,700	55.70	56.50	54	825,100	1,644,400	-45.1
02/02/2026	55	11,934,200	53.80	55.20	52.10	1,501,600	1,967,300	-24.3
30/01/2026	53.90	13,696,100	52.30	54.50	51.90	3,923,800	550,100	180.1
29/01/2026	51.90	7,082,200	51.80	52.80	51	1,111,900	979,800	6.9
28/01/2026	51.90	17,897,800	53.40	55.90	51.40	768,800	3,563,900	-150.9
27/01/2026	52.60	12,478,800	52.50	52.80	49.50	1,401,600	2,121,000	-37.2
26/01/2026	52.50	11,947,600	51	52.60	50.80	4,803,200	769,100	208.5
23/01/2026	50.80	10,080,300	51.80	52.80	50.70	2,294,200	944,900	69.7
22/01/2026	52	18,089,900	53.50	56.60	51.60	612,300	3,751,400	-171.2
21/01/2026	53	11,935,000	52.60	53.90	51.10	1,456,400	738,900	37.0
20/01/2026	53.20	15,547,500	52.90	55.30	52.20	630,600	1,943,700	-70.9
19/01/2026	52	9,409,600	51.10	52.60	50.50	1,092,900	504,600	29.8
16/01/2026	51.10	13,973,800	51	54.20	50.40	2,332,700	1,552,500	39.4
15/01/2026	50.70	26,455,700	52.60	54	50.70	1,735,200	2,126,700	-20.7
14/01/2026	54.50	17,646,800	50.80	54.50	50.20	3,008,700	1,865,200	59.2

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 (2026-05-13)	-1.40	-3.27%	151,313,600	-510,856	0	41 45.30 41.05
2 tháng (2026-04-13)	1.05	2.60%	296,626,200	-7,973,600	0	40.10 45.30 41.05
3 tháng (2026-03-16)	1.10	2.73%	461,017,100	-39,608,511	-1,094.3	38.45 45.30 41.05
6 tháng (2025-12-15)	4.40	11.89%	1,004,317,900	-33,282,611	-818.4	37 55 41.05
12 tháng (2025-06-17)	5.89	16.60%	1,763,141,900	-64,395,872	-2,059.8	35.26 55 41.05
24 tháng (2024-06-24)	4.62	12.56%	2,448,679,300	-90,112,214	-3,387.6	32.09 55 41.05
36 tháng (2023-06-28)	8.51	25.86%	2,826,223,300	-98,921,769	-3,853.3	29.01 55 41.05
60 tháng (2021-07-08)	15.11	57.47%	3,699,350,800	-75,055,720	-2,860.7	20.67 55 41.05

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

THỐNG KÊ GIAO DỊCH