Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	16.70	15,745,500	16.40	16.80	16.35	1,900,400	1,447,000	0
28/04/2026	16.35	16,127,000	16.70	16.75	16.30	668,600	641,222	0
27/04/2026	16.60	17,019,900	16.90	16.90	16.50	361,100	778,336	0
24/04/2026	16.60	17,019,900	16.90	16.90	16.50	361,100	778,336	0
23/04/2026	16.85	53,326,200	17.10	17.20	16.30	2,274,400	2,607,000	0
22/04/2026	17.05	21,439,300	17.15	17.30	17.05	511,560	247,054	0
21/04/2026	17.05	30,362,900	17.55	17.65	17	1,031,358	1,185,625	0
20/04/2026	17.40	42,443,200	17.15	17.70	16.90	3,109,700	1,980,800	0
17/04/2026	17.50	30,422,300	17.90	18	17.50	138,000	3,910,700	0
16/04/2026	17.80	43,405,900	18.20	18.30	17.60	611,426	6,100,998	0
15/04/2026	18.20	50,125,900	18.40	18.70	18.10	3,437,506	630,600	0
14/04/2026	18.15	32,339,900	18.40	18.50	17.90	1,217,834	2,886,045	0
13/04/2026	18.05	33,383,500	17.75	18.30	17.70	1,053,505	566,478	0
10/04/2026	18.05	41,339,400	18.30	18.60	18	1,465,900	2,213,490	0
09/04/2026	18	55,459,800	17.80	18.40	17.75	3,904,280	140,276	0
08/04/2026	18.10	75,304,700	18	18.10	17.60	5,399,902	2,563,053	0
07/04/2026	16.95	38,743,600	16.15	16.95	16	3,126,100	3,159,208	0
06/04/2026	15.85	37,052,200	16.20	16.40	15.85	1,354,460	1,597,080	0
03/04/2026	16.20	34,839,900	16.60	16.80	16.15	993,390	1,160,044	0
02/04/2026	16.60	27,862,700	16.80	17	16.35	845,559	926,932	0
01/04/2026	17	46,206,200	17.10	17.40	16.90	6,159,400	3,060,527	0
31/03/2026	16.65	27,092,000	16.55	17.10	16.40	1,139,226	274,227	0
30/03/2026	16.35	25,131,800	16.20	16.75	16.05	1,041,000	1,612,790	0
27/03/2026	16.75	38,991,900	16.05	16.85	16	6,394,870	1,692,530	0
26/03/2026	16	17,744,800	16.20	16.30	15.90	2,629,560	480,400	0
25/03/2026	16.20	30,948,400	15.90	16.35	15.75	5,200,320	2,568,900	0
24/03/2026	15.65	21,913,000	15.85	16.20	15.60	726,130	149,610	0
23/03/2026	15.35	37,934,000	16	16.10	15.15	2,884,824	666,900	0
20/03/2026	16.25	31,658,800	16.20	16.80	16	68,400	799,600	-11.9
19/03/2026	16.20	30,442,100	16.35	16.45	15.95	47,600	469,500	-7.2
18/03/2026	16.60	22,757,000	17.15	17.25	16.40	1,057,500	2,215,100	-19.6
17/03/2026	16.90	45,258,800	16.80	17.30	16.70	283,700	3,438,500	-51.7
16/03/2026	16.20	26,092,800	16.65	16.80	16.05	639,100	267,100	6.2
13/03/2026	16.45	25,616,700	16.80	17.10	16.30	639,100	267,100	6.2
12/03/2026	16.80	29,465,100	17	17.70	16.75	1,170,300	78,200	18.7
11/03/2026	17.10	37,447,500	15.90	17.10	15.85	2,853,800	327,200	42.9
10/03/2026	16	46,659,200	16.75	17.05	15.85	871,400	581,900	4.7
09/03/2026	16.45	17,475,700	16.45	16.90	16.45	871,400	581,900	4.7
06/03/2026: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
06/03/2026	17.65	41,810,600	18.45	18.45	17.60	413,000	4,931,500	-81.6
05/03/2026	17.31	88,908,600	18.16	18.66	17.31	4,389,400	7,401,900	-59.5
04/03/2026	17.82	51,144,500	18.28	18.66	17.31	1,250,500	2,565,700	-27.6
03/03/2026	18.41	41,116,100	18.07	18.75	17.99	4,789,600	1,474,900	72.7
02/03/2026	18.07	55,476,100	17.99	18.79	17.99	1,668,400	1,237,600	9.8
27/02/2026	19.00	31,571,200	19.17	19.51	18.75	521,800	3,018,100	-56.5
26/02/2026	19.13	30,662,100	19.34	19.55	19.00	365,400	2,116,800	-40.2
25/02/2026	19.30	36,493,600	19.89	19.93	19.25	349,400	2,003,600	-38.8
24/02/2026	19.59	55,193,100	19.04	20.39	19.00	1,289,000	1,027,700	6.3
23/02/2026	19.21	49,055,300	19.09	19.34	18.24	6,279,100	2,405,600	86.8
13/02/2026	19.04	32,444,100	18.49	19.34	18.28	2,553,400	604,400	43.9
12/02/2026	18.49	15,658,100	18.92	18.92	18.33	52,000	113,800	-1.4
11/02/2026	18.75	30,255,200	18.03	18.96	17.99	2,115,700	38,200	45.3
10/02/2026	17.90	24,398,100	17.78	18.11	17.40	664,900	417,800	5.2
09/02/2026	17.61	20,836,400	18.20	18.28	17.61	81,300	2,010,000	-41.8
06/02/2026	17.90	38,422,700	18.66	18.71	17.90	81,300	2,010,000	-41.8
05/02/2026	18.75	20,586,500	19.25	19.25	18.66	326,300	531,400	-4.6
04/02/2026	19.09	29,567,100	19.38	19.80	19.09	380,000	2,752,200	-54.6
03/02/2026	19.17	35,162,000	18.71	19.47	18.66	1,668,400	1,237,600	9.8
02/02/2026	18.49	36,799,000	19.13	19.13	18.20	1,221,300	7,407,200	-136.9
30/01/2026	19.09	29,034,300	18.71	19.17	18.28	2,000,200	1,946,500	1.5
29/01/2026	18.58	20,249,900	18.75	19.17	18.58	1,191,800	1,620,700	-9.3
28/01/2026	18.62	46,517,200	19.25	19.25	18.37	2,842,100	5,407,700	-56.8
27/01/2026	19.09	35,429,100	19.38	19.51	18.87	2,578,300	2,247,200	7.4
26/01/2026	19.21	63,125,500	20.52	20.52	19.09	401,500	913,400	-12.6
23/01/2026	20.52	39,699,100	20.86	21.24	20.44	1,462,500	670,100	19.5
22/01/2026	20.77	32,701,000	20.73	21.07	20.27	1,326,800	3,057,500	-42.5
21/01/2026	20.56	83,006,800	21.28	21.32	20.10	1,996,300	4,294,800	-56.1
20/01/2026	21.58	47,641,400	22.13	22.13	21.15	1,763,700	6,048,400	-110.6
19/01/2026	21.96	68,096,700	20.90	22.30	20.69	3,786,600	1,956,700	46.0
16/01/2026	20.86	50,481,500	21.49	21.49	20.44	1,909,900	8,103,700	-154.0
15/01/2026	21.20	70,439,100	21.03	21.75	20.69	1,450,000	6,374,700	-123.9
14/01/2026	20.86	62,550,900	20.86	21.20	20.01	6,223,100	2,880,500	79.6
13/01/2026	20.61	101,441,500	19.85	20.61	19.80	7,553,800	2,040,100	133.5
12/01/2026	19.30	61,552,500	18.24	19.30	18.11	4,693,000	3,959,800	15.0
09/01/2026	18.07	58,468,700	18.83	18.92	17.65	1,572,100	10,799,900	-197.8
08/01/2026	18.58	47,483,100	18.58	19.21	18.33	4,274,800	1,226,300	67.4
07/01/2026	18.45	31,417,800	18.03	18.75	17.99	3,955,300	492,700	75.1
06/01/2026	17.73	43,164,400	17.86	18.16	17.02	7,707,100	3,431,900	87.7
05/01/2026	17.73	81,265,400	19.13	19.13	17.69	1,243,700	8,640,600	-160.5
31/12/2025	19.00	19,042,200	19.47	19.47	18.92	377,400	1,327,200	-21.5
30/12/2025	19.34	24,743,400	19.38	19.55	19.17	2,932,000	284,500	60.7
29/12/2025	19.25	13,699,000	19.42	19.59	19.17	1,144,600	687,300	10.5
26/12/2025	19.25	45,212,700	19.42	19.68	18.54	1,987,600	1,770,400	4.7
25/12/2025	19.42	37,860,500	20.01	20.56	19.42	513,200	1,605,100	-25.9
24/12/2025	19.93	27,920,300	20.18	20.27	19.72	878,500	1,432,200	-13.2
23/12/2025	20.18	49,114,300	20.01	20.52	19.72	5,845,000	1,714,700	97.8
22/12/2025	19.85	53,301,700	19.13	20.01	18.92	5,525,400	1,612,400	91.1
19/12/2025	18.83	30,813,100	18.71	19.00	18.54	9,121,100	2,359,100	150.6
18/12/2025	18.58	25,574,600	18.87	18.87	18.33	2,440,900	1,893,500	12.1
17/12/2025	18.79	23,712,200	19.34	19.38	18.66	1,571,400	2,767,800	-26.8
16/12/2025	19.34	49,663,400	18.58	19.47	17.73	6,448,500	2,475,500	85.8
15/12/2025	18.41	35,419,500	18.45	18.87	18.03	8,194,000	1,165,400	153.9
12/12/2025	18.41	42,260,300	19.93	19.93	18.41	1,886,700	2,270,300	-9.3
11/12/2025	19.76	24,943,000	19.55	19.97	19.38	2,316,500	97,400	51.6
10/12/2025	19.42	29,271,800	19.85	20.27	19.25	975,300	1,274,300	-7.4
09/12/2025	19.85	59,310,100	19.59	19.97	18.92	2,246,000	2,439,300	-4.8
08/12/2025	19.89	31,307,000	20.73	20.73	19.85	502,900	1,686,900	-28.2
05/12/2025	20.61	33,275,900	21.24	21.41	20.56	201,300	3,326,500	-77.5
04/12/2025	21.15	54,467,800	20.69	21.32	20.69	1,217,100	3,928,600	-67.7
03/12/2025	20.52	31,580,800	20.82	20.82	20.23	1,616,700	2,981,300	-33.0
02/12/2025	20.65	40,952,900	20.73	20.73	19.93	3,511,200	5,878,700	-58.0

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 (2026-03-30)	0	0%	796,448,200	1,184,485	0	15.85 18.20 16.70
2 tháng (2026-03-02)	-1.72	-9.53%	1,535,309,900	7,837,349	-93.1	15.35 18.41 16.70
3 tháng (2026-01-29)	-2.23	-12%	2,071,698,600	-2,282,951	-320.1	15.35 19.59 16.70
6 tháng (2025-10-31)	-7.30	-30.86%	4,921,615,000	-36,099,451	-1,199.1	15.35 23.65 16.70
12 tháng (2025-05-05)	6.34	63.28%	10,633,146,200	-13,514,371	-1,899.3	9.81 33.44 16.70
24 tháng (2024-05-09)	5.25	47.33%	16,631,674,100	10,662,042	-1,635.2	7.27 33.44 16.70
36 tháng (2023-05-15)	10.95	202.87%	23,748,299,600	35,006,602	-1,076.5	5.31 33.44 16.70
60 tháng (2021-05-25)	9.68	145%	27,540,910,200	50,539,270	-893.5	2.96 33.44 16.70

CTCP Chứng khoán VIX (vix)

THỐNG KÊ GIAO DỊCH