Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	16.25	5,821,900	16.30	16.60	16.25	153,500	2,605,900	0
13/03/2026	16.25	11,781,200	16.35	16.70	16.20	406,600	539,100	-2.2
12/03/2026	16.55	10,043,900	16.85	17.05	16.50	147,600	995,900	-14.2
11/03/2026	16.90	12,652,800	16.60	17.30	16.55	244,100	491,800	-4.1
10/03/2026	16.55	28,908,300	17	17.35	16.30	19,900	572,200	-9.3
09/03/2026	16.90	10,451,200	16.90	17.10	16.90	19,900	572,200	-9.3
06/03/2026	18.15	13,557,300	18.90	18.90	18.05	201,300	2,692,200	-46.0
05/03/2026	18.90	31,279,500	19.05	19.90	18.90	1,291,300	3,251,700	-37.5
04/03/2026	18.80	19,568,400	18.45	18.80	17.50	2,058,400	1,921,300	2.5
03/03/2026	18.35	14,862,000	18.10	18.90	18.10	1,103,400	345,400	13.9
02/03/2026	18.10	15,643,900	18	18.60	17.80	2,122,800	501,300	30.1
27/02/2026	18.70	9,077,200	18.90	19.20	18.70	299,500	656,300	-6.7
26/02/2026	18.80	5,989,000	19.05	19.10	18.65	98,800	362,200	-5.0
25/02/2026	18.90	8,705,600	19.10	19.20	18.85	37,300	518,200	-9.1
24/02/2026	19	14,489,100	18.80	19.40	18.65	2,046,600	806,900	23.6
23/02/2026	18.85	7,314,500	18.75	18.85	18.60	1,426,900	684,900	14.0
13/02/2026	18.60	7,090,800	18.25	18.70	18.15	1,195,500	98,800	20.2
12/02/2026	18.30	3,246,200	18.45	18.50	18.30	251,700	133,200	2.2
11/02/2026	18.40	9,377,800	17.85	18.45	17.85	1,303,100	116,200	21.7
10/02/2026	17.75	5,095,100	17.75	17.95	17.55	154,400	379,300	-4.0
09/02/2026	17.65	5,759,200	17.95	18	17.65	65,500	1,854,300	-32.1
06/02/2026	17.65	14,092,000	18.10	18.15	17.65	65,500	1,854,300	-32.1
05/02/2026	18.20	6,963,300	18.60	18.70	18.20	34,100	1,202,700	-21.5
04/02/2026	18.55	11,490,300	18.80	19.15	18.50	499,800	1,196,100	-13.0
03/02/2026	18.50	10,521,300	18.30	18.75	18.30	2,122,800	501,300	30.1
02/02/2026	18.10	13,233,700	18.50	18.50	18	452,800	3,954,500	-63.8
30/01/2026	18.50	10,447,600	18.45	18.70	18.40	784,900	937,900	-2.8
29/01/2026	18.45	5,707,300	18.65	18.90	18.40	238,900	408,500	-3.2
28/01/2026	18.60	13,287,200	18.65	18.85	18.30	389,200	669,900	-5.2
27/01/2026	18.65	7,018,100	18.50	18.85	18.45	1,071,600	158,000	17.0
26/01/2026	18.50	19,080,400	19.25	19.55	18.50	686,400	2,410,100	-33.1
23/01/2026	19.40	15,567,300	19.30	19.70	19.10	2,425,700	374,000	39.8
22/01/2026	19.20	11,001,500	19.30	19.60	19	172,000	1,421,800	-24.0
21/01/2026	19	30,839,400	19.40	19.60	18.75	1,986,800	1,887,200	1.6
20/01/2026	19.60	27,635,600	20.75	20.80	19.60	945,500	2,477,400	-31.7
19/01/2026	20.55	13,499,500	20.50	20.80	20.20	638,500	1,939,800	-26.6
16/01/2026	20.50	17,012,900	20.85	21	20.30	280,800	987,400	-14.5
15/01/2026	20.80	24,731,400	20.50	20.95	20.20	1,601,000	1,646,900	-0.8
14/01/2026	20.60	25,980,200	20.85	21	20.05	2,582,800	766,600	37.0
13/01/2026	20.80	23,794,900	21.15	21.45	20.65	1,079,000	1,518,400	-9.4
12/01/2026	20.65	30,436,300	19.30	20.65	19.30	2,523,600	1,062,400	28.7
09/01/2026	19.30	13,044,800	19.95	20	19.30	1,095,500	1,444,400	-7.1
08/01/2026	19.80	17,977,800	19.60	19.85	19.30	2,749,400	1,401,500	26.4
07/01/2026	19.30	11,587,900	18.80	19.30	18.70	1,520,500	1,671,800	-2.8
06/01/2026	18.65	12,230,300	18.80	19.05	18.30	1,609,700	2,926,300	-24.6
05/01/2026	18.70	21,102,600	19.45	19.55	18.30	3,781,900	3,641,800	1.4
31/12/2025	19.45	9,532,900	19.70	19.80	19.35	1,204,600	397,800	15.7
30/12/2025	19.70	8,305,800	19.75	20	19.50	1,577,000	474,200	21.8
29/12/2025	19.80	8,883,400	20	20.05	19.55	2,179,700	652,000	30.2
26/12/2025	20	22,010,800	19.75	20.15	19.25	3,229,800	1,721,500	29.6
25/12/2025	20	16,156,400	20.30	20.55	20	4,582,000	2,618,400	39.6
24/12/2025	20.40	21,899,400	19.85	20.40	19.65	7,354,600	1,306,100	121.9
23/12/2025	19.95	18,711,700	20	20.10	19.50	5,236,600	2,594,300	52.5
22/12/2025	20	20,667,800	20	20	19.60	3,483,100	2,912,900	11.6
19/12/2025	19.85	26,362,600	19.40	19.85	19.25	4,378,100	2,329,000	40.5
18/12/2025	19.35	21,201,100	18.90	19.50	18.80	4,723,400	2,606,400	40.7
17/12/2025	18.85	16,161,700	18.90	19.20	18.75	3,109,100	1,179,800	36.9
16/12/2025	18.90	17,912,200	17.70	18.90	17.45	3,567,000	2,455,600	20.6
15/12/2025	17.70	9,804,800	17.70	17.95	17.50	2,623,500	518,300	37.3
12/12/2025	17.50	16,560,100	18.65	18.80	17.50	1,233,600	1,199,700	0.0
11/12/2025	18.60	7,543,600	18.70	18.90	18.50	1,264,200	530,700	13.6
10/12/2025	18.60	7,770,200	18.70	19	18.55	515,000	368,800	2.7
09/12/2025	18.60	14,823,700	18.70	18.85	18.25	1,148,100	1,462,100	-5.8
08/12/2025	18.70	7,743,000	19	19.15	18.70	775,500	335,500	8.3
05/12/2025	19	11,084,900	19.40	19.45	19	181,500	1,368,900	-22.8
04/12/2025	19.30	15,517,800	19.20	19.70	19.15	535,200	953,600	-8.1
03/12/2025	19	10,171,200	18.80	19.10	18.70	873,300	1,200,000	-6.1
02/12/2025	18.70	13,453,100	18.25	18.90	18.20	2,698,200	897,400	33.3
01/12/2025	18.20	9,607,400	18.60	18.60	18.20	1,257,400	1,328,300	-1.3
28/11/2025	18.40	8,872,800	18.80	18.85	18.40	491,300	763,300	-5.2
27/11/2025	18.75	11,455,300	18.90	19.15	18.75	503,200	1,744,800	-23.5
26/11/2025	18.80	16,306,700	18.40	19.20	18.30	1,103,500	3,404,700	-43.4
25/11/2025	18.20	21,919,800	19	19.10	18.15	958,300	3,053,000	-39.4
24/11/2025	18.80	10,557,300	19.25	19.45	18.80	245,600	3,982,100	-71.4
21/11/2025	19.10	11,627,300	19.30	19.30	18.95	326,700	1,292,900	-18.5
20/11/2025	19.35	8,631,000	19.55	19.60	19.30	77,400	1,629,400	-30.1
19/11/2025	19.40	24,710,400	20.15	20.20	19.40	19,300	7,260,500	-143.6
18/11/2025	20.15	22,820,500	20.05	20.50	20	814,300	3,759,600	-59.8
17/11/2025	19.90	13,473,800	19.75	19.95	19.60	4,300	4,671,200	-92.2
14/11/2025	19.65	11,523,700	19.55	19.95	19.40	223,000	1,317,000	-21.5
13/11/2025	19.60	9,059,900	19.95	19.95	19.50	200	1,836,900	-36.2
12/11/2025	19.90	19,016,600	19.60	20.10	19.40	270,500	3,577,200	-64.9
11/11/2025	19.40	9,953,400	19.40	19.50	19.05	404,900	2,871,000	-47.5
10/11/2025	19.05	16,717,900	18.90	19.70	18.75	2,959,300	3,224,800	-5.1
07/11/2025	18.90	17,842,900	19.55	19.75	18.85	1,983,900	3,136,000	-22.6
06/11/2025	19.60	11,663,500	20.05	20.05	19.50	907,000	1,081,300	-3.6
05/11/2025	19.95	10,954,000	20.15	20.35	19.95	603,700	587,300	0.3
04/11/2025	20.10	26,953,700	18.80	20.10	18.80	3,712,300	2,734,200	19.4
03/11/2025	18.80	29,549,500	20.05	20.20	18.80	2,338,000	2,209,800	1.2
31/10/2025	20.05	15,033,600	20	20.35	19.90	2,902,700	692,300	44.5
30/10/2025	20	17,970,700	20.70	20.70	20	438,800	1,589,400	-23.5
29/10/2025	20.50	14,111,600	20.85	20.90	20.50	72,800	3,507,900	-71.4
28/10/2025	20.75	17,415,200	20.15	20.80	20	1,330,500	3,552,400	-44.9
27/10/2025	20.10	19,760,300	20.60	21	19.95	1,264,700	2,069,600	-16.5
24/10/2025	20.20	30,195,100	20.30	20.65	19.85	4,851,800	3,535,300	26.7
23/10/2025	20.50	18,295,700	21.10	21.30	20.50	1,900	3,837,600	-79.8
22/10/2025	20.95	32,394,700	21.40	21.40	20	1,439,000	4,786,800	-69.9
21/10/2025	21.05	52,873,100	21.80	22.40	20.45	2,888,200	4,336,900	-32.5
20/10/2025	21.95	33,639,500	23.50	23.80	21.95	243,700	6,470,100	-145.6
17/10/2025	23.55	39,797,600	24.05	24.50	23.50	1,353,900	6,815,300	-131.1
16/10/2025	23.80	27,751,600	23.70	23.90	23.35	1,958,100	2,727,800	-18.2

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 (2026-02-11)	-1.85	-10.05%	222,257,500	-852,600	-13.1	16.25 19 16.25
2 tháng (2026-01-12)	-4.10	-19.85%	565,452,000	-9,659,800	-176.8	16.25 20.80 16.25
3 tháng (2025-12-15)	-1.15	-6.50%	859,006,000	15,493,600	315.4	16.25 20.80 16.25
6 tháng (2025-09-15)	-8.05	-32.72%	2,215,748,500	-85,263,800	-1,887.6	16.25 24.60 16.25
12 tháng (2025-03-18)	1.81	12.32%	6,010,418,200	10,286,893	-717.4	12.26 26.80 16.25
24 tháng (2024-03-25)	-3.17	-16.09%	9,183,778,200	-140,609,185	-3,456.1	10.91 26.80 16.25
36 tháng (2023-03-29)	3.87	30.49%	16,052,896,700	-176,583,476	-4,055.8	10.91 26.80 16.25
60 tháng (2021-04-08)	9.38	130.74%	22,939,742,664	-120,259,498	-3,632.8	7.13 28.65 16.25

CTCP Chứng khoán VNDirect (vnd)

THỐNG KÊ GIAO DỊCH