Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	19.90	11,110,500	20.10	20.57	19.43	247,400	395,600	-3.3
30/04/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
29/04/2026	16.95	20,099,400	16.38	17.33	16.19	884,500	700	15.6
28/04/2026	16.38	6,901,000	16.29	16.67	16.19	184,300	2,300	3.1
27/04/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
24/04/2026	16.29	7,043,800	16.10	16.57	15.81	83,300	0	1.4
23/04/2026	16.19	9,802,600	16.19	16.57	15.62	25,000	194,800	-2.9
22/04/2026	16.19	6,625,900	16.10	16.48	16.10	11,800	241,400	-3.9
21/04/2026	16.10	9,042,100	16.38	16.67	16.10	1,600	81,100	-1.4
20/04/2026	16.38	6,022,800	15.52	16.76	15.52	24,300	56,500	-0.6
17/04/2026	16.48	14,109,200	16.95	17.24	16.48	0	1,860,400	-33.0
16/04/2026	16.76	16,950,800	16.48	16.86	16	379,500	1,533,000	-19.6
15/04/2026	16.48	15,152,700	16.48	16.86	16.38	300	27,500	-0.5
14/04/2026	16.38	15,495,200	16.67	16.95	16.10	17,500	70,400	-0.9
13/04/2026	16.48	15,133,600	16.29	17.24	16	11,900	0	0.2
10/04/2026	16.29	10,058,600	16.57	17.05	16.29	3,000	0	0.1
09/04/2026	16.48	18,671,400	16.67	17.33	16.29	10,100	20,700	-0.2
08/04/2026	16.67	18,827,800	15.90	16.86	15.90	18,700	143,700	-2.2
07/04/2026	15.62	7,928,000	15.33	15.71	15.14	478,400	50,600	6.9
06/04/2026	15.24	7,281,600	15.71	16.10	14.95	81,300	0	1.3
03/04/2026	15.71	11,369,400	15.90	16.57	15.33	405,500	22,200	6.5
02/04/2026	16	10,127,500	15.81	16	15.43	553,700	73,600	7.9
01/04/2026	15.90	11,879,700	16.10	16.67	15.81	77,600	36,800	0.7
31/03/2026	15.90	12,151,900	15.90	16.29	15.62	531,800	97,300	7.2
30/03/2026	15.90	10,265,900	16	16.29	15.43	337,000	389,700	-1.0
27/03/2026	16.10	20,228,000	15.43	16.48	15.33	370,100	2,524,800	-36.4
26/03/2026	15.43	8,764,000	15.62	15.90	15.33	763,400	958,500	-3.3
25/03/2026	15.62	17,780,400	15.43	15.90	14.67	216,500	1,952,500	-28.2
24/03/2026	14.95	12,964,800	14.19	14.95	13.81	1,417,200	128,000	19.8
23/03/2026	13.62	13,849,600	14.48	14.48	13.33	2,395,600	1,085,500	18.5
20/03/2026	14.48	5,949,200	14.67	14.95	14.48	440,600	757,600	-4.8
19/03/2026	14.67	9,969,700	14.10	15.14	13.90	697,300	326,500	5.5
18/03/2026	14.29	8,968,300	15.05	15.05	14.10	1,311,800	315,900	15.0
17/03/2026	14.57	7,166,600	15.24	15.24	14.48	293,100	709,900	-6.6
16/03/2026	14.86	12,285,800	14.48	15.43	14.48	261,100	1,018,500	-12.0
13/03/2026	14.48	10,950,100	13.52	15.14	13.52	443,100	931,100	-7.7
12/03/2026	14.38	10,037,300	14.38	14.86	13.90	795,900	396,300	6.0
11/03/2026	14.29	10,897,000	13.71	14.57	12.86	959,300	188,500	11.4
10/03/2026	13.52	16,334,300	13.81	14.29	12.48	938,700	715,000	3.0
09/03/2026	13.81	9,567,600	14.76	14.86	13.81	145,700	503,000	-5.2
06/03/2026	15.33	9,248,100	15.14	15.90	15.05	196,800	75,900	2.0
05/03/2026	15.24	8,898,400	15.43	16	14.86	454,400	455,100	0.0
04/03/2026	15.43	15,128,300	15.62	16.10	14.48	449,400	358,600	1.4
03/03/2026	15.71	10,512,700	15.71	16.29	15.24	37,700	45,000	-0.1
02/03/2026	15.71	23,277,500	17.33	17.33	15.62	363,400	607,100	-4.3
27/02/2026	17.24	16,080,000	17.90	17.90	17.14	8,900	1,716,400	-31.3
26/02/2026	17.81	6,432,500	17.90	18.19	17.71	43,000	275,400	-4.4
25/02/2026	17.90	10,759,800	18.38	18.57	17.90	30,800	318,300	-5.5
24/02/2026	18.38	9,019,900	18.19	18.67	16.95	567,900	157,700	7.9
23/02/2026	18.29	6,545,000	18.10	18.67	17.90	538,700	127,000	7.9
20/02/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
19/02/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
18/02/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
17/02/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
16/02/2026	11.05	5,249,700	11.33	11.43	10.95	636,700	207,400	4.9
13/02/2026	18	8,208,700	18.10	18.57	17.90	329,200	110,200	4.1
12/02/2026	18.10	4,017,400	18.48	18.57	18.10	442,200	800	8.5
11/02/2026	18.38	13,216,800	17.52	18.86	17.52	707,000	12,500	13.3
10/02/2026	17.52	5,619,100	17.62	17.90	17.24	109,600	256,600	-2.8
09/02/2026	17.62	6,139,300	17.62	17.90	17.43	75,500	589,300	-9.5
06/02/2026	17.43	14,705,100	18.38	18.48	17.43	13,500	96,400	-1.6
05/02/2026	18.38	11,942,800	18.57	19.33	18.38	274,100	572,500	-6.0
04/02/2026	18.57	10,996,000	18.48	18.95	18.19	222,100	1,287,100	-20.8
03/02/2026	18.48	10,106,200	18.76	19.33	18.48	150,800	176,400	-0.6
02/02/2026	18.76	10,335,000	19.05	19.52	18.29	174,100	60,000	2.3
30/01/2026	19.05	24,228,600	18.48	19.52	18.38	1,592,900	18,100	31.3
29/01/2026	18.38	8,137,800	18.19	18.95	17.90	288,600	396,300	-2.2
28/01/2026	18.19	17,779,400	17.43	18.76	16.86	12,600	370,800	-6.6
27/01/2026	17.43	7,652,700	17.43	17.81	16.48	112,000	654,700	-9.9
26/01/2026	17.33	15,536,700	18.86	18.86	17.05	404,600	265,900	2.2
23/01/2026	18.48	14,727,200	19.62	20.29	18.29	204,500	1,880,200	-33.7
22/01/2026	19.62	31,687,400	18.10	19.62	17.62	870,500	1,088,000	-4.7
21/01/2026	17.90	12,672,300	17.81	18.48	17.43	277,600	1,076,300	-15.2
20/01/2026	17.81	13,561,500	18.29	18.57	17.71	688,900	485,900	3.7
19/01/2026	18.29	9,673,400	18.19	18.76	18.10	509,600	562,900	-1.0
16/01/2026	18.19	11,076,700	18.57	18.86	18.10	8,600	937,200	-18.0
15/01/2026	18.57	17,787,900	18.29	19.24	17.71	1,245,600	1,236,500	-0.5
14/01/2026	18.19	22,399,200	18.76	19.14	18	2,470,300	565,900	36.5
13/01/2026	18.67	17,200,900	18.86	19.52	18.29	730,500	466,300	5.0
12/01/2026	18.76	18,210,800	17.52	19.14	16.76	1,046,500	504,000	9.5
09/01/2026	17.52	37,674,700	19.33	19.43	17.43	1,442,700	1,521,800	-2.4
08/01/2026	19.24	11,691,400	19.43	19.81	19.05	581,100	200,900	7.7
07/01/2026	19.14	10,563,800	19.05	19.62	18.86	402,900	184,600	4.4
06/01/2026	19.05	15,237,300	19.81	20.19	18.86	511,700	456,200	0.9
05/01/2026	19.90	11,110,500	20.10	20.57	19.43	247,400	395,600	-3.3
02/01/2026	19.05	24,228,600	18.48	19.52	18.38	1,592,900	18,100	31.3
01/01/2026	20.10	15,996,100	21.24	21.24	20.10	215,600	777,400	-12.3
31/12/2025	20.10	15,996,100	21.24	21.24	20.10	215,600	777,400	-12.3
30/12/2025	21.05	5,091,300	21.52	21.71	21.05	0	0	0
29/12/2025	21.52	7,003,500	21.05	21.81	20.29	367,300	84,500	6.4
26/12/2025	21.14	16,384,700	21.24	21.43	20	631,200	134,200	10.6
25/12/2025	21.24	9,872,000	21.90	22.19	21.24	119,000	205,100	-2.0
24/12/2025	21.71	10,660,500	21.52	22.19	21.43	184,200	628,900	-10.2
23/12/2025	21.52	11,393,900	22.38	22.48	21.33	172,600	675,000	-11.8
22/12/2025	22.29	9,577,500	21.62	22.29	21.62	200	487,700	-11.2
19/12/2025	21.52	6,824,800	21.24	21.62	21.14	495,400	386,200	2.5
18/12/2025	21.24	9,292,700	20.48	21.52	20.38	215,900	309,900	-2.1
17/12/2025	20.95	8,546,900	21.90	22.19	20.95	37,200	430,000	-9.0
16/12/2025	21.81	17,725,900	20	21.81	19.14	1,011,200	885,700	2.1
15/12/2025	19.90	18,973,200	21.14	21.33	19.52	727,400	650,600	1.1

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 (2026-08-19)	0.10	0.85%	169,656,100	9,546,000	133.0	11.50 18.50 11.50
2 tháng (2026-07-20)	-0.10	-0.84%	303,553,000	9,057,900	125.7	10.80 18.50 11.50
3 tháng (2026-06-22)	-3.60	-23.38%	402,792,800	5,569,800	73.2	10.80 18.50 11.50
6 tháng (2026-03-23)	-1.82	-13.36%	1,044,618,500	7,101,200	86.8	10.80 19.90 11.50
12 tháng (2025-09-23)	-11.91	-50.24%	3,039,426,900	-5,119,000	-262.7	10.80 30.38 11.50
24 tháng (2024-09-30)	-2.71	-18.69%	5,930,032,528	6,457,729	-62.6	9.34 30.38 11.50
36 tháng (2023-10-04)	-5.13	-30.31%	8,275,770,723	6,861,890	-77.3	9.34 30.38 11.50
60 tháng (2021-10-14)	4.57	63.12%	11,971,864,206	-20,475,674	-2,166.2	5.23 59.74 11.50

CTCP Tập đoàn C.E.O (ceo)

THỐNG KÊ GIAO DỊCH