Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	52.70	286,900	52.90	53.30	52.50	1,500	137,200	-7.2
09/06/2026	52.90	346,900	53.30	53.40	52.50	6,500	196,400	-10.0
08/06/2026	53	331,400	53.30	54.20	53	12,100	4,200	0.4
05/06/2026	54.10	229,700	55	55.30	54.10	9,100	2,800	0.3
04/06/2026	54.80	645,500	54.20	55.80	54.10	55,700	171,200	-6.3
03/06/2026	53.70	289,900	53.90	54.10	53.40	13,800	81,900	-3.7
02/06/2026	53.30	591,700	54.40	54.80	53	2,800	239,800	-12.7
01/06/2026	54.70	450,600	56	56.40	54.60	900	43,500	-2.4
29/05/2026	55.10	561,900	53.60	55.20	53.40	315,300	69,000	13.5
28/05/2026	54.10	310,200	55.10	55.40	54.10	58,900	62,600	-0.2
27/05/2026	55.40	607,000	54.90	55.70	54.20	243,200	10,400	12.8
26/05/2026	54.60	511,700	53.40	54.80	53.30	256,300	151,600	5.7
25/05/2026	53.30	368,600	54.50	54.50	53	12,400	36,900	-1.3
22/05/2026	54.10	639,100	54.60	55.70	54	32,900	141,600	-5.9
21/05/2026	54.50	528,200	55.40	55.90	54	6,300	179,900	-9.5
20/05/2026	55.30	1,012,200	54.30	56.50	52.70	107,400	164,600	-3.2
19/05/2026	54	1,041,800	57	57.20	54	42,800	457,800	-23.1
18/05/2026	56.20	1,371,800	53.80	56.80	53.40	211,700	315,800	-5.7
15/05/2026	54	257,100	53.30	54.50	53.10	15,100	50,400	-1.9
14/05/2026	53.40	279,700	53.80	54.50	53.30	200	0	0.0
13/05/2026	53.10	490,700	52.20	54.70	51.80	17,500	29,300	-0.6
12/05/2026	52.10	174,400	52.10	52.30	51.80	1,000	11,700	-0.6
11/05/2026	52	414,500	53	53	52	6,500	0	0.3
08/05/2026	53	344,200	53.50	53.50	52.70	700	16,500	-0.8
07/05/2026	53.40	241,000	54.10	54.20	53.40	17,300	33,700	-0.9
06/05/2026	53.80	176,900	53.50	53.90	53.30	100	15,600	-0.8
05/05/2026	53.30	182,000	53.10	53.50	52.90	12,300	900	0.6
04/05/2026	53.40	272,700	53.80	54.30	53	23,200	70,100	-2.5
29/04/2026	53.20	445,800	53.60	53.80	52.80	38,000	122,300	-4.5
28/04/2026	53.60	250,100	54.20	54.70	53.60	200	20,000	-1.1
24/04/2026	54.20	221,100	54.40	54.60	53.60	7,100	29,100	-1.2
23/04/2026	54.30	500,100	54.40	55.20	53.80	19,100	83,500	-3.5
22/04/2026	55.20	452,800	55.70	55.90	54.40	4,800	69,200	-3.6
21/04/2026	55.60	521,500	57	57	55.60	10,900	158,300	-8.3
20/04/2026	57.30	1,066,200	55.80	57.60	55.50	453,500	136,500	17.9
17/04/2026	55.70	630,000	55.50	56.50	55	44,100	55,600	-0.6
16/04/2026	55	546,900	54.80	55.90	54.40	53,100	31,200	1.2
15/04/2026	54.60	612,800	55.80	55.80	54.60	25,700	203,600	-9.8
14/04/2026	55.50	550,200	55.40	56	55	38,200	30,200	0.4
13/04/2026	55.40	485,000	55	55.80	54.50	5,100	17,500	-0.7
10/04/2026	55.50	433,800	55.50	56.50	55.30	400	4,100	-0.2
09/04/2026	55.20	644,700	54.30	56.30	54.30	8,400	8,200	0.0
08/04/2026	55	861,100	54.30	55.30	53.60	162,800	0	8.9
07/04/2026	53.20	219,300	52.50	53.20	52	3,300	3,400	0.0
06/04/2026	52.50	233,400	53.30	53.30	52.40	0	16,100	-0.9
03/04/2026	53.20	412,800	53.90	54.70	53.20	24,300	1,500	1.2
02/04/2026	53.60	335,600	54	54.90	53.60	16,900	51,200	-1.9
01/04/2026	54.10	679,800	54.10	55	53.90	89,300	10,500	4.3
31/03/2026	53.10	743,200	54.30	54.40	53.10	18,200	255,100	-12.7
30/03/2026	53.60	481,200	53.50	54.40	53.10	75,500	22,500	2.8
27/03/2026	54.30	662,700	52.90	54.60	52.80	79,900	33,700	2.5
26/03/2026	52.80	544,700	53.40	54.40	52.80	26,500	58,200	-1.7
25/03/2026	52.90	533,400	51.80	53.70	51.80	59,500	14,400	2.4
24/03/2026	51.50	385,900	51.10	51.80	50.90	43,600	200	2.2
23/03/2026	50.50	913,100	51.60	52.30	49.75	55,200	84,400	-1.5
20/03/2026	52.80	545,700	52.80	53.70	52.70	23,900	10,000	0.7
19/03/2026	52.80	746,600	53.50	53.90	52.80	2,100	146,700	-7.7
18/03/2026	54.10	475,100	54.10	54.80	53.70	5,000	125,800	-6.6
17/03/2026	54.10	419,300	54.10	55.40	54.10	25,100	16,300	0.5
16/03/2026	53.40	754,900	54.30	54.70	53.20	87,700	36,200	2.7
13/03/2026	53.70	1,343,400	54.80	55.40	53.70	41,000	455,900	-22.7
12/03/2026	55.30	543,900	55.20	56.20	54.80	45,100	21,200	1.3
11/03/2026	56.30	1,047,100	54.50	56.90	54	166,200	54,800	6.2
10/03/2026	54	1,115,800	54.50	55.60	53.80	31,000	194,000	-8.9
09/03/2026	54.50	739,100	54.60	55.30	54.50	4,100	44,900	-2.2
06/03/2026	58.60	634,000	58.50	59.50	58.50	40,000	36,400	0.2
05/03/2026	59	1,006,100	61.20	61.40	59	18,100	279,500	-15.6
04/03/2026	60.10	2,212,700	62.20	63	58.50	102,400	567,500	-27.9
03/03/2026	62.70	1,715,800	65	65.50	62.60	1,300	32,900	-2.0
02/03/2026	65	1,596,300	64.70	67.50	64.50	45,700	121,900	-5.0
27/02/2026	67.30	1,208,300	66.10	68	66.10	2,000	292,700	-19.3
26/02/2026	66	782,200	66.60	67.30	65.80	7,700	87,600	-5.3
25/02/2026	67	2,413,500	65	69.10	64.50	134,300	436,200	-20.3
24/02/2026	64.60	1,186,600	64.40	65.70	64	38,800	436,900	-25.7
23/02/2026	64.30	878,900	64.40	65	63.60	53,800	337,600	-18.2
13/02/2026	63.30	570,900	62.80	63.30	62.30	600	143,800	-8.9
12/02/2026: Cổ tức tiền mặt tỉ lệ: 11%
12/02/2026	62.80	1,008,700	64	64	62.10	400	597,900	-37.6
11/02/2026	63.50	617,100	63.89	64.09	63.30	7,400	207,400	-12.9
10/02/2026	63.40	818,100	62.91	64.48	62.52	167,200	34,800	8.6
09/02/2026	63.01	1,810,700	65.47	65.86	62.91	426,800	1,104,900	-43.8
06/02/2026	64.38	2,006,400	66.84	67.63	64.38	282,200	921,400	-42.5
05/02/2026	67.73	1,391,200	70.18	70.68	67.73	103,300	307,700	-14.4
04/02/2026	70.68	1,902,200	73.23	73.53	70.28	20,000	481,900	-33.9
03/02/2026	72.74	2,697,500	70.68	73.53	68.81	101,200	726,400	-44.1
02/02/2026	69.69	2,104,800	68.81	70.77	67.33	58,200	697,700	-44.9
30/01/2026	66.94	1,823,000	65.86	68.12	65.76	108,300	358,900	-17.1
29/01/2026	64.88	1,122,000	64.88	65.86	63.99	75,100	676,900	-39.5
28/01/2026	64.88	1,242,100	66.74	67.53	64.48	101,900	604,400	-33.5
27/01/2026	65.96	1,909,100	66.06	67.63	63.50	466,000	902,900	-29.3
26/01/2026	66.94	1,350,500	67.53	70.18	66.84	422,700	260,300	11.1
23/01/2026	68.12	1,968,300	72.25	72.74	68.12	158,200	514,400	-25.7
22/01/2026	73.23	2,000,700	74.12	75.79	72.25	295,600	725,600	-32.2
21/01/2026	75.00	1,530,500	76.87	77.75	74.71	362,100	104,300	19.9
20/01/2026	78.64	1,741,700	75.89	82.27	75.79	564,100	64,700	40.1
19/01/2026	77.46	2,061,200	74.71	79.62	74.12	340,600	480,000	-10.7
16/01/2026	76.18	2,212,600	73.72	78.15	73.72	1,411,000	500,100	70.8
15/01/2026	76.57	3,735,300	74.31	77.16	72.74	874,600	1,070,500	-13.5
14/01/2026	72.15	2,644,100	68.81	72.15	67.73	131,000	778,300	-45.2
13/01/2026	67.43	2,481,100	68.81	68.81	65.86	117,100	1,030,100	-61.5
12/01/2026	68.81	1,168,700	69.79	72.74	67.83	18,500	389,900	-26.0

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 (2026-09-08)	-3.25	-7.67%	12,424,700	442,500	5.5	37.15 42.40 37.15
2 tháng (2026-08-10)	-2.15	-5.21%	32,433,400	-1,768,100	-88.4	37.15 45.50 37.15
3 tháng (2026-07-10)	-9.55	-19.61%	45,396,200	-4,586,400	-193.1	35 48.70 37.15
6 tháng (2026-04-13)	-16.25	-29.33%	70,569,800	-6,365,700	-288.1	35 57.30 37.15
12 tháng (2025-10-13)	-25.82	-39.75%	166,854,500	-19,212,800	-1,123.7	35 78.64 37.15
24 tháng (2024-10-18)	-26.21	-40.10%	279,908,900	-14,488,808	-893.0	35 80.41 37.15
36 tháng (2023-10-24)	-21.41	-35.35%	456,029,500	-11,989,124	-707.2	35 80.41 37.15
60 tháng (2021-11-03)	-10.70	-21.47%	591,242,400	-2,601,079	2.4	35 92.87 37.15

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

THỐNG KÊ GIAO DỊCH