Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	62.36	639,300	60.93	62.55	59.80	3,400	800	0.2
31/12/2021	60.65	264,400	60.46	60.84	58.75	15,200	100	1.0
30/12/2021	60.65	295,800	60.65	61.60	59.99	125,600	0	8.1
29/12/2021	60.65	290,700	62.26	63.02	60.65	34,300	4,200	1.9
28/12/2021	62.45	637,800	61.60	63.02	60.93	203,000	3,700	13.1
27/12/2021	61.60	549,200	62.07	63.02	60.27	146,000	51,700	6.4
24/12/2021	62.07	763,200	63.49	63.49	60.27	195,700	101,500	6.1
23/12/2021	63.87	1,343,700	64.82	66.34	61.60	190,400	514,800	-21.3
22/12/2021	64.73	740,200	62.64	65.39	62.26	50,600	18,400	2.2
21/12/2021	64.35	696,100	62.17	66.05	62.07	102,300	8,700	6.4
20/12/2021	64.44	814,300	63.49	65.39	60.65	111,400	17,500	6.4
17/12/2021	64.35	1,361,400	63.78	66.24	61.60	482,800	1,800	32.7
16/12/2021	63.78	1,352,600	60.75	63.87	60.75	162,800	3,900	10.4
15/12/2021	59.70	1,560,800	56.10	59.70	56.10	395,300	19,600	23.2
14/12/2021	55.82	1,434,300	54.49	55.91	54.11	453,200	241,200	12.4
13/12/2021	52.60	515,000	51.17	52.69	51.17	10,000	61,700	-2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021	50.98	661,700	52.69	52.69	50.61	100	170,700	-9.3
09/12/2021	50.42	528,200	47.88	50.42	47.78	0	3,000	-0.2
08/12/2021	47.12	342,700	47.03	48.72	46.94	0	7,700	-0.4
07/12/2021	46.94	250,400	46.14	47.88	45.71	22,000	0	1.1
06/12/2021	46.09	515,300	47.22	47.50	44.21	26,300	0	1.3
03/12/2021	46.37	599,800	49.76	50.42	46.37	7,700	116,400	-5.6
02/12/2021	49.85	263,000	50.79	51.26	49.38	0	121,700	-6.4
01/12/2021	51.36	454,900	49.95	52.01	49.29	2,500	10,100	-0.4
30/11/2021	50.51	401,800	50.32	51.64	49.95	6,100	7,300	-0.1
29/11/2021	49.95	278,900	49.85	50.79	49.76	4,100	700	0.2
26/11/2021	50.79	568,600	52.39	52.39	50.79	0	16,000	-0.9
25/11/2021	51.45	454,000	50.89	52.20	50.60	0	13,400	-0.7
24/11/2021	50.89	280,900	51.73	51.83	50.32	0	3,600	-0.2
23/11/2021	51.73	275,800	50.23	51.73	49.29	17,100	1,100	0.9
22/11/2021	50.70	641,600	53.71	53.80	50.04	243,400	1,600	13.3
19/11/2021	53.61	644,400	55.49	55.97	53.14	105,400	9,900	5.5
18/11/2021	55.68	755,700	55.87	57.38	55.68	118,000	31,500	5.2
17/11/2021	55.49	844,600	53.05	55.49	52.58	200,000	20,200	10.5
16/11/2021	53.05	1,137,500	50.79	55.02	49.95	307,800	3,100	17.3
15/11/2021	51.92	635,000	52.30	52.30	51.26	10,500	200,000	-10.4
12/11/2021	51.45	836,600	51.36	52.67	50.98	42,900	310,000	-14.7
11/11/2021	50.89	1,151,700	51.26	52.67	50.70	19,700	514,300	-27.1
10/11/2021	50.98	602,600	52.96	52.96	50.98	300	131,600	-7.3
09/11/2021	52.67	373,900	52.67	53.61	52.20	2,500	25,000	-1.3
08/11/2021	52.67	714,300	51.26	53.61	51.07	6,300	121,400	-6.5
05/11/2021	50.79	589,700	49.38	50.98	49.38	0	0	0
04/11/2021	49.76	350,500	49.38	49.85	48.25	66,200	0	3.3
03/11/2021	49.85	837,700	50.70	51.73	48.72	54,300	110,700	-3.1
02/11/2021	50.51	1,102,700	48.72	51.73	48.72	28,600	460,000	-23.2
01/11/2021	49.00	685,400	49.95	49.95	48.44	6,100	900	0.3
29/10/2021	49.85	504,600	50.32	50.32	48.82	500	5,200	-0.2
28/10/2021	50.13	834,300	47.50	50.23	47.22	30,200	7,200	1.2
27/10/2021	47.03	1,049,000	45.10	47.78	44.21	213,400	900	10.6
26/10/2021	44.68	315,700	45.15	45.34	44.58	6,700	108,000	-4.8
25/10/2021	44.87	1,082,400	44.40	45.62	44.21	8,200	300,000	-14.0
22/10/2021	43.41	616,200	42.51	43.46	42.51	1,005,400	1,001,400	0.2
21/10/2021	42.33	116,800	42.23	42.75	42.14	1,500	200	0.1
20/10/2021	42.14	291,200	41.90	43.27	41.62	1,600	1,700	0.0
19/10/2021	41.90	85,800	41.95	42.23	41.39	0	400	0.0
18/10/2021	41.95	189,800	42.51	42.56	41.95	0	300	0.0
15/10/2021	42.56	83,000	43.17	43.17	42.33	0	0	0
14/10/2021	43.17	138,500	43.55	43.55	43.08	600	0	0.0
13/10/2021	43.74	329,500	42.04	43.93	42.04	300	200	0.0
12/10/2021	42.04	101,100	41.90	42.33	41.67	800	0	0.0
11/10/2021	41.90	57,100	42.28	42.28	41.90	1,300	0	0.0
08/10/2021	42.28	52,200	42.33	42.42	41.86	800	0	0.0
07/10/2021	42.33	142,900	41.95	42.99	41.67	900	0	0.0
06/10/2021	41.76	84,800	41.86	41.95	41.62	100	0	0.0
05/10/2021	41.76	28,400	41.86	42.14	41.72	0	2,100	-0.1
04/10/2021	41.86	42,000	42.33	42.33	41.48	100	200	0.0
01/10/2021	41.39	45,500	42.51	42.56	41.29	200	100	0.0
30/09/2021	41.95	36,900	41.57	42.33	41.57	100	0	0.0
29/09/2021	41.76	19,700	43.03	43.03	41.57	100	0	0.0
28/09/2021	41.57	99,500	42.33	42.33	41.39	400	200	0.0
27/09/2021	42.33	37,600	42.80	43.27	42.04	0	4,800	-0.2
24/09/2021	42.80	37,700	42.84	42.84	42.33	0	3,200	-0.1
23/09/2021	42.80	108,900	42.80	44.21	42.80	200	800	0.0
22/09/2021	42.70	47,500	43.13	43.27	42.33	1,600	100	0.1
21/09/2021	42.51	127,400	43.93	43.93	41.43	1,000	1,000	0.0
20/09/2021	43.93	96,400	44.21	44.68	43.74	100	1,000	0.0
17/09/2021	44.91	249,500	44.68	44.91	43.55	1,400	1,100	0.0
16/09/2021	45.15	109,700	45.15	45.15	44.63	0	503,000	-22.7
15/09/2021	45.15	126,700	45.52	45.52	44.77	1,100	0	0.1
14/09/2021	45.62	378,800	45.62	45.62	44.73	800	0	0.0
13/09/2021	45.62	177,200	45.48	45.62	44.73	100	600	0.0
10/09/2021	45.48	381,900	45.62	45.71	44.58	4,300	1,200	0.1
09/09/2021	45.71	377,300	45.81	45.81	44.21	4,300	400	0.2
08/09/2021	45.81	217,300	44.30	46.09	44.30	200	0	0.0
07/09/2021	45.15	248,900	45.57	45.57	44.21	1,100	0	0.1
06/09/2021	45.62	187,300	45.15	46.09	44.58	400	0	0.0
01/09/2021	45.15	299,200	44.21	45.34	44.02	0	1,500	-0.1
31/08/2021	44.11	328,400	41.86	44.68	41.39	900	100	0.0
30/08/2021	41.86	78,700	42.28	42.28	41.43	0	0	0
27/08/2021	41.20	20,700	41.67	41.67	40.92	0	0	0
26/08/2021	41.76	41,500	41.10	41.86	41.10	16,600	0	0.7
25/08/2021	41.86	41,400	41.39	41.86	41.10	0	0	0
24/08/2021	41.86	49,800	41.39	41.86	41.01	0	100	0.0
23/08/2021	42.28	71,700	41.10	42.28	41.10	0	0	0
20/08/2021	42.80	145,600	42.80	43.13	41.39	21,100	300	0.9
19/08/2021	42.80	67,700	42.33	42.89	41.72	11,500	0	0.5
18/08/2021	42.33	116,100	41.01	42.33	41.01	44,200	0	2.0
17/08/2021	41.86	95,400	41.95	42.00	41.57	15,600	2,100	0.6
16/08/2021	41.86	109,200	42.23	42.70	41.48	0	0	0
13/08/2021	41.48	88,200	42.33	42.80	41.29	0	34,900	-0.9

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-3.25	-7.67%	12,424,700	442,500	5.5	37.10 42.40 37.10
2 tháng (2026-08-10)	-2.15	-5.21%	32,433,400	-1,768,100	-88.4	37.10 45.50 37.10
3 tháng (2026-07-10)	-9.55	-19.61%	45,396,200	-4,586,400	-193.1	35 48.70 37.10
6 tháng (2026-04-13)	-16.25	-29.33%	70,569,800	-6,365,700	-288.1	35 57.30 37.10
12 tháng (2025-10-13)	-25.82	-39.75%	166,854,500	-19,212,800	-1,123.7	35 78.64 37.10
24 tháng (2024-10-18)	-26.21	-40.10%	279,908,900	-14,488,808	-893.0	35 80.41 37.10
36 tháng (2023-10-24)	-21.41	-35.35%	456,029,500	-11,989,124	-707.2	35 80.41 37.10
60 tháng (2021-11-03)	-10.70	-21.47%	591,242,400	-2,601,079	2.4	35 92.87 37.10

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH