Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	43.90	1,781,900	43.50	44.30	43.10	136,700	690,100	0
16/06/2026	43.50	863,200	43.70	43.90	43	35,000	58,000	0
15/06/2026	43.60	1,095,700	43.70	44.30	42.90	22,900	171,600	0
12/06/2026	43.50	1,477,600	43.50	44.30	43.10	499,710	495,100	0
11/06/2026	43.50	2,006,400	42.30	43.90	42.30	404,000	726,000	0
10/06/2026	42.70	781,500	42.30	42.80	41.90	243,400	47,100	0
09/06/2026	42.50	949,400	42.10	42.50	41.80	6,500	26,400	0
08/06/2026	42.50	1,281,400	43.30	43.40	41.90	4,208	117,200	0
05/06/2026	43.40	635,600	43.50	43.50	42.70	610	107,800	0
04/06/2026	43.50	616,200	43.50	43.80	43.10	800	238,200	0
03/06/2026	43.50	925,700	42.80	43.50	42.20	552,500	171,500	0
02/06/2026	42.90	762,800	43.50	43.50	42.50	23,200	135,200	0
01/06/2026	43.60	1,080,400	43.60	44.60	43	40,000	189,595	0
29/05/2026	43.40	1,262,200	43.30	43.60	42.70	214,102	563,565	0
28/05/2026	43.40	1,113,700	43.30	43.60	42.50	371,800	167,100	0
27/05/2026	43.30	995,400	44	44.50	43.20	39,800	60,629	0
26/05/2026	44	1,263,800	43	44	42.40	131,000	169,500	0
25/05/2026	43.10	760,100	43.60	43.70	42.60	53,008	239,200	0
22/05/2026	43.60	943,200	44.20	44.20	43.20	4,701	462,246	0
21/05/2026	44.20	1,575,800	44	44.30	43	46,105	391,100	0
20/05/2026	43.80	2,128,300	42	44	41.40	246,400	533,600	0
19/05/2026	42.10	1,712,200	42.70	42.90	41.70	168,012	398,900	0
18/05/2026	42.80	1,925,000	43.90	43.90	42.40	60,800	443,200	0
15/05/2026	43.90	1,319,800	43.90	44.20	43	187,400	6,920	0
14/05/2026	44	871,700	43.60	44.30	43.60	259,502	14,500	0
13/05/2026	43.60	1,448,300	44.60	44.60	43.60	40,310	152,300	0
12/05/2026	44.60	1,233,600	44.20	44.80	43.90	11,103	112,700	0
11/05/2026	44.80	1,289,700	46.10	46.10	44.80	121,087	119,000	0
08/05/2026	45.90	962,500	46.10	46.20	44.80	182,600	47,200	0
07/05/2026	46.10	2,014,800	45.10	46.30	44.90	467,104	127,300	0
06/05/2026	45	906,600	44.80	45.20	44	62,700	116,575	0
05/05/2026	44.80	1,355,600	45.20	45.60	44.30	38,600	125,100	0
04/05/2026	45.20	1,421,800	45.20	45.30	44.40	225,310	24,875	0
29/04/2026	45.20	1,660,800	45.70	45.70	44.60	84,720	81,200	0
28/04/2026	45.70	1,475,600	45.90	45.90	44.40	136,910	119,700	0
24/04/2026	45.60	1,625,000	46	46.10	44.80	31,105	135,600	0
23/04/2026	46	1,852,100	46.60	46.80	45.50	662,673	100,400	0
22/04/2026	46.50	1,864,700	46.30	46.70	45.60	567,755	125,950	0
21/04/2026	46.30	2,813,900	48.40	48.40	46.30	27,000	173,700	0
20/04/2026	48.30	1,356,500	49.10	49.10	48	37,105	59,400	0
17/04/2026	49.10	3,191,300	49.50	50.70	48.50	52,170	127,415	0
16/04/2026	48.80	2,660,300	47.70	49.50	47.50	169,935	180,700	0
15/04/2026	47.90	1,734,400	47.70	48.80	47.40	63,315	100,400	0
14/04/2026	47.70	1,984,800	48.50	48.90	47.20	221,400	154,800	0
13/04/2026	48.20	2,327,600	48	48.30	46.80	21,300	146,200	0
10/04/2026	48.40	1,340,700	48.90	48.90	47.60	40,735	97,413	0
09/04/2026	48.70	1,269,100	49.20	49.50	48	91,100	133,700	0
08/04/2026	48.60	1,839,200	47.60	48.60	47.30	294,400	308,800	0
07/04/2026	47	1,409,900	45.10	47	45	374,040	84,500	4.6
06/04/2026	45.70	1,005,400	46.80	46.90	45.20	475,300	193,800	13.0
03/04/2026	46.80	2,548,600	47.80	47.90	45.60	428,700	513,500	-3.8
02/04/2026	48	2,464,400	49.20	49.30	47.40	894,700	628,300	13.4
01/04/2026	49.30	2,369,700	49.30	50	48.20	24,400	114,700	-3.3
31/03/2026	49.30	3,617,600	48.80	49.50	47.80	2,122,400	283,700	89.9
30/03/2026	48.80	2,690,600	48.50	48.90	46.50	1,273,800	310,600	46.2
27/03/2026	48.50	3,213,800	46.80	48.60	46.50	1,273,800	310,600	46.2
26/03/2026	46.80	2,019,700	46.80	46.80	45.80	769,000	133,000	29.5
25/03/2026	46.80	3,582,000	45.40	46.80	44.70	496,700	125,900	16.2
24/03/2026	44.70	1,643,200	42.60	44.70	42.60	496,700	125,900	16.2
23/03/2026	42.40	2,554,300	40	43	40	611,400	150,000	19.2
20/03/2026	43.50	2,887,900	43.80	45.70	43.50	309,200	17,700	12.7
19/03/2026	44	1,347,400	43.50	44	42.90	309,200	17,700	12.7
18/03/2026	44	1,460,300	43.70	44.20	43.10	464,800	261,700	8.9
17/03/2026	43.70	1,698,900	43.70	44.30	43.10	303,500	299,000	0.2
16/03/2026	43.70	1,758,800	44.20	44.20	42.50	325,600	371,500	-2.0
13/03/2026	44.20	1,731,400	44.10	44.50	43.20	765,800	357,800	17.5
12/03/2026	44.90	3,016,300	43	45	42	271,600	331,700	-2.6
11/03/2026	43.90	4,796,900	41.50	44.70	41.10	596,800	338,200	10.2
10/03/2026	41.50	3,755,000	42.80	42.80	39.10	707,300	541,100	6.5
09/03/2026	39	7,308,300	40.60	42	39	707,300	541,100	6.5
06/03/2026	43.30	3,069,800	44.80	44.80	43.10	659,100	305,400	15.7
05/03/2026	44.80	3,574,000	46.30	46.80	44	428,700	513,500	-3.8
04/03/2026	46.10	8,012,100	48.40	48.40	43.60	41,400	762,000	-35.6
03/03/2026	48.40	4,366,900	49.60	51.80	47.90	74,300	241,800	-8.0
02/03/2026	49.60	8,650,700	48.50	51.30	45	227,100	235,400	-0.4
27/02/2026	48.40	2,436,400	48.60	49.70	48.10	11,000	446,300	-21.0
26/02/2026	48.60	2,898,800	49.50	49.80	47.60	792,100	714,300	4.3
25/02/2026	49.50	5,603,300	48	50.80	47.50	62,800	568,600	-24.4
24/02/2026	47.50	3,364,300	48.50	49.30	47.30	20,600	985,700	-46.4
23/02/2026	48.50	3,589,700	47	48.50	47	576,800	558,900	1.1
13/02/2026	47	1,881,600	46.40	47.10	45.50	81,500	370,400	-13.3
12/02/2026	46.40	1,059,400	46.50	46.80	45.60	376,000	212,400	7.4
11/02/2026	46.50	1,914,300	45.30	46.50	44.90	1,576,300	166,900	62.8
10/02/2026	45.30	5,075,000	47	47	43.70	44,900	379,500	-15.9
09/02/2026	46	2,228,600	48.20	48.70	46	1,359,600	215,900	54.5
06/02/2026	48.30	6,084,200	48	48.90	46.40	633,000	115,700	25.0
05/02/2026	48	4,868,500	50.10	50.60	48	633,000	115,700	25.0
04/02/2026	50.20	5,357,300	51.80	52	49.80	227,100	235,400	-0.4
03/02/2026	51.80	9,130,900	48.60	52.40	48.60	511,000	790,700	-13.6
02/02/2026	48.50	5,783,600	48	49.10	47.20	511,000	790,700	-13.6
30/01/2026	47.90	9,225,400	46.30	49.80	46.10	173,000	474,800	-13.9
29/01/2026	46.30	3,435,800	46.20	46.80	44.90	512,800	619,500	-5.0
28/01/2026	46.10	4,727,000	45.80	46.70	44.60	919,200	413,800	22.7
27/01/2026	45.40	4,222,000	44.10	47	43.10	1,774,300	52,100	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

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 (2026-05-18)	0.70	1.64%	26,155,600	-2,744,179	0	42.10 44.20 43.90
2 tháng (2026-04-20)	-4.80	-9.94%	51,628,600	-1,243,615	0	42.10 48.30 43.90
3 tháng (2026-03-19)	-0.50	-1.14%	101,330,500	5,310,752	312.5	42.10 49.30 43.90
6 tháng (2025-12-19)	6.30	16.94%	315,717,800	16,043,352	779.4	36 51.80 43.90
12 tháng (2025-06-23)	7.86	22.04%	631,320,200	-7,026,668	-113.7	32.23 51.80 43.90
24 tháng (2024-06-27)	-5.47	-11.17%	947,405,208	-30,462,336	-1,227.7	28.70 51.80 43.90
36 tháng (2023-07-03)	12.68	41.13%	1,622,358,755	12,736,224	1,062.9	28.70 51.80 43.90
60 tháng (2021-07-13)	24.86	133.41%	3,248,527,968	47,237,483	2,602.4	17.64 57.31 43.90

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH