Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	5.68	828,100	5.66	5.79	5.66	1,700	1,500	0
11/06/2026	5.65	323,500	5.70	5.70	5.64	9,400	0	0
10/06/2026	5.70	299,700	5.65	5.71	5.65	3,200	100	0
09/06/2026	5.65	271,400	5.61	5.68	5.60	100	5,800	0
08/06/2026	5.61	254,200	5.70	5.84	5.61	0	0	0
05/06/2026	5.74	393,000	5.84	5.84	5.73	0	27,000	0
04/06/2026	5.80	425,700	5.90	5.98	5.72	8,900	35,100	0
03/06/2026	5.86	120,800	5.93	5.93	5.84	0	0	0
02/06/2026	5.88	581,600	5.81	5.96	5.77	13,700	800	0
01/06/2026	5.73	113,600	5.78	5.78	5.70	0	2,900	0
29/05/2026	5.71	339,100	5.73	5.79	5.70	0	0	0
28/05/2026	5.74	289,100	5.74	5.79	5.74	0	0	0
27/05/2026	5.79	114,600	5.79	5.79	5.76	0	0	0
26/05/2026	5.77	177,400	5.79	5.79	5.74	30,600	0	0
25/05/2026	5.74	168,500	5.81	5.82	5.74	0	7,300	0
22/05/2026	5.75	195,100	5.82	5.82	5.53	900	4,200	0
21/05/2026	5.81	300,900	5.75	5.83	5.74	4,000	3,500	0
20/05/2026	5.75	542,600	5.90	5.96	5.49	37,700	0	0
19/05/2026	5.90	310,100	5.95	6	5.86	3,400	0	0
18/05/2026	5.94	287,500	5.94	6.03	5.90	100	21,100	0
15/05/2026	5.91	540,900	6.10	6.12	5.91	2,000	0	0
14/05/2026	6.09	380,600	6.01	6.16	6.01	0	0	0
13/05/2026	6	1,231,800	5.95	6.03	5.90	22,100	29,100	0
12/05/2026	5.92	533,700	6.27	6.33	5.92	0	30,800	0
11/05/2026	6.28	248,500	6.27	6.34	6.25	100	3,300	0
08/05/2026	6.27	817,600	6.41	6.45	6.27	0	4,000	0
07/05/2026	6.42	433,600	6.42	6.47	6.40	8,600	700	0
06/05/2026	6.45	570,600	6.50	6.50	6.40	0	40,200	0
05/05/2026	6.49	555,100	6.45	6.58	6.40	100	99,900	0
04/05/2026	6.50	1,068,700	6.41	6.70	6.40	62,500	184,600	0
29/04/2026	6.39	493,300	6.45	6.49	6.38	0	95,400	0
28/04/2026	6.45	992,800	6.50	6.56	6.40	0	77,000	0
24/04/2026	6.45	290,700	6.50	6.56	6.41	400	40,900	0
23/04/2026	6.50	366,900	6.60	6.63	6.30	0	83,600	0
22/04/2026	6.60	319,500	6.69	6.69	6.59	0	104,500	0
21/04/2026	6.66	276,700	6.65	6.70	6.65	8,300	0	0
20/04/2026	6.65	517,800	6.67	6.72	6.64	14,800	1,000	0
17/04/2026	6.65	417,200	6.66	6.70	6.61	42,400	4,500	0
16/04/2026	6.66	436,400	6.76	6.76	6.61	28,000	11,700	0
15/04/2026	6.71	282,200	6.77	6.84	6.69	22,700	5,900	0
14/04/2026	6.77	429,900	6.71	6.78	6.66	25,700	7,000	0
13/04/2026	6.68	162,900	6.64	6.74	6.64	0	3,200	0
10/04/2026	6.67	607,100	6.74	6.84	6.67	38,200	0	0
09/04/2026	6.77	421,500	6.79	6.83	6.70	45,300	0	0
08/04/2026	6.80	560,400	6.65	6.81	6.63	63,600	100	0
07/04/2026	6.60	371,000	6.59	6.67	6.56	0	0	0.0
06/04/2026	6.59	237,700	6.61	6.75	6.58	0	60,900	-0.4
03/04/2026	6.61	1,029,800	6.69	6.71	6.59	8,200	81,500	-0.5
02/04/2026	6.70	462,200	6.78	6.80	6.64	66,800	25,200	0.3
01/04/2026	6.81	602,800	6.83	6.91	6.81	100	0	0.0
31/03/2026	6.78	676,300	6.86	6.94	6.78	84,900	43,800	0.3
30/03/2026	6.85	745,400	6.85	6.90	6.79	149,800	8,200	1.0
27/03/2026	6.90	502,800	6.86	7	6.84	149,800	8,200	1.0
26/03/2026	6.86	375,300	6.99	6.99	6.82	58,500	19,500	0.3
25/03/2026	6.91	556,100	6.76	6.91	6.64	0	93,200	-0.6
24/03/2026	6.60	348,700	6.78	6.78	6.58	100,400	292,700	-1.3
23/03/2026	6.51	1,253,800	6.86	6.86	6.49	100,400	292,700	-1.3
20/03/2026	6.86	494,100	6.85	7.01	6.85	1,600	52,500	-0.4
19/03/2026	6.91	994,800	7.08	7.08	6.88	32,700	104,400	-0.5
18/03/2026	7.08	771,600	7.18	7.18	6.97	41,500	90,400	-0.4
17/03/2026	7.18	571,000	7.34	7.40	7.16	39,400	105,700	-0.5
16/03/2026	7.33	1,172,900	7.40	7.69	7.30	317,900	0	2.3
13/03/2026	7.39	1,855,600	7.03	7.47	7	317,900	0	2.3
12/03/2026	7.03	472,100	7.05	7.10	6.85	116,300	0	0.8
11/03/2026	7.05	920,900	6.70	7.05	6.70	105,100	1,800	0.7
10/03/2026	6.81	816,100	6.95	6.95	6.60	100	34,400	-0.2
09/03/2026	6.57	971,800	6.58	6.84	6.57	100	34,400	-0.2
06/03/2026	7.06	779,700	7.11	7.11	6.90	0	35,100	-0.2
05/03/2026	7.08	441,500	7.17	7.17	7.08	22,600	7,500	0.1
04/03/2026	7.09	1,264,300	7.09	7.20	6.97	8,200	81,500	-0.5
03/03/2026	7.09	827,500	7.04	7.20	7.04	40,300	500	0.3
02/03/2026	7.14	1,498,200	7	7.33	6.94	6,900	0	0.0
27/02/2026	7.23	821,100	7.21	7.39	7.21	54,300	0	0.4
26/02/2026	7.30	519,000	7.45	7.45	7.23	2,400	22,200	-0.1
25/02/2026	7.34	861,100	7.30	7.55	7.29	12,600	0	0.1
24/02/2026	7.26	729,800	7.31	7.38	7.23	5,900	3,000	0.0
23/02/2026	7.31	2,072,400	7.12	7.31	6.94	101,200	0	0.7
13/02/2026	6.84	310,900	6.77	6.84	6.76	2,600	200	0.0
12/02/2026	6.80	217,900	6.84	6.84	6.80	0	200	-0.0
11/02/2026	6.84	296,900	6.84	6.88	6.77	14,100	6,400	0.1
10/02/2026	6.77	191,400	6.77	6.82	6.73	0	13,200	-0.1
09/02/2026	6.77	278,400	6.78	6.84	6.76	7,300	39,300	-0.2
06/02/2026	6.79	612,400	7.03	7.03	6.77	7,300	39,300	-0.2
05/02/2026	7.04	377,100	7.19	7.20	7.01	11,800	32,200	-0.1
04/02/2026	7.19	1,507,900	6.85	7.20	6.80	66,800	25,200	0.3
03/02/2026	6.80	544,600	6.90	6.97	6.75	6,900	0	0.0
02/02/2026	6.90	610,400	6.81	6.99	6.60	11,500	1,700	0.1
30/01/2026	6.84	905,900	6.77	6.89	6.77	87,700	0	0.6
29/01/2026	6.55	547,500	6.58	6.69	6.44	21,300	15,100	0.0
28/01/2026	6.48	488,400	6.53	6.54	6.36	10,000	13,100	-0.0
27/01/2026	6.42	500,700	6.59	6.59	6.37	0	63,900	-0.4
26/01/2026	6.46	561,900	6.78	6.87	6.31	7,300	16,600	-0.1
23/01/2026	6.78	340,600	6.89	6.93	6.74	14,400	14,900	-0.0
22/01/2026	6.79	423,400	6.74	6.86	6.74	57,800	0	0.4
21/01/2026	6.76	279,400	6.88	6.88	6.71	0	20,000	-0.1
20/01/2026	6.81	386,900	6.98	6.99	6.80	100	19,200	-0.1
19/01/2026	6.92	637,300	6.80	7	6.75	22,500	0	0.2
16/01/2026	6.80	593,900	6.72	6.82	6.70	22,100	0	0.1
15/01/2026	6.72	380,000	6.77	6.77	6.48	7,700	500	0.0
14/01/2026	6.72	461,600	6.82	6.86	6.72	5,100	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 (2026-05-13)	-0.35	-5.83%	7,661,700	-800	0	5.61 6.09 5.68
2 tháng (2026-04-13)	-1.03	-15.42%	16,875,800	-585,400	0	5.61 6.77 5.68
3 tháng (2026-03-16)	-1.68	-22.92%	29,631,100	-565,300	-0.7	5.61 7.33 5.68
6 tháng (2025-12-15)	-1.25	-18.12%	61,953,200	129,500	4.3	5.61 7.39 5.68
12 tháng (2025-06-17)	-0.70	-11.02%	276,877,400	-1,020,401	-4.3	5.61 9.10 5.68
24 tháng (2024-06-24)	-3.93	-41.04%	485,658,600	-390,528	0.5	5.45 10.25 5.68
36 tháng (2023-06-28)	-5.72	-50.33%	1,316,062,000	69,972	4.7	5.45 12.83 5.68
60 tháng (2021-07-08)	0.94	19.98%	3,231,428,800	-55,588	-0.5	4.19 24.05 5.68

CTCP Đầu tư và Phát triển Đa Quốc Gia - IDI (idi)

THỐNG KÊ GIAO DỊCH