Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	37.96	2,006,400	36.91	38.31	36.91	404,000	725,800	-14.0
10/06/2026	37.26	781,500	36.91	37.35	36.56	243,400	47,100	8.3
09/06/2026	37.09	949,400	36.74	37.09	36.48	6,500	26,400	-0.8
08/06/2026	37.09	1,281,400	37.78	37.87	36.56	4,200	117,200	-4.8
05/06/2026	37.87	635,600	37.96	37.96	37.26	600	107,800	-4.6
04/06/2026	37.96	616,200	37.96	38.22	37.61	800	238,200	-10.3
03/06/2026	37.96	925,700	37.35	37.96	36.83	552,500	171,500	16.5
02/06/2026	37.44	762,800	37.96	37.96	37.09	23,200	135,200	-4.8
01/06/2026	38.05	1,080,400	38.05	38.92	37.52	40,000	189,500	-6.5
29/05/2026	37.87	1,262,200	37.78	38.05	37.26	214,100	563,500	-15.1
28/05/2026	37.87	1,113,700	37.78	38.05	37.09	371,800	166,800	8.8
27/05/2026	37.78	995,400	38.40	38.83	37.70	39,800	60,200	-0.9
26/05/2026	38.40	1,263,800	37.52	38.40	37.00	131,000	169,500	-1.6
25/05/2026	37.61	760,100	38.05	38.13	37.17	53,000	239,200	-8.0
22/05/2026	38.05	943,200	38.57	38.57	37.70	4,700	462,200	-19.9
21/05/2026	38.57	1,575,800	38.40	38.66	37.52	46,100	391,100	-15.1
20/05/2026	38.22	2,128,300	36.65	38.40	36.13	246,400	533,600	-12.3
19/05/2026	36.74	1,712,200	37.26	37.44	36.39	168,000	398,900	-9.7
18/05/2026	37.35	1,925,000	38.31	38.31	37.00	60,800	443,200	-16.4
15/05/2026	38.31	1,319,800	38.31	38.57	37.52	187,400	6,900	7.9
14/05/2026	38.40	871,700	38.05	38.66	38.05	259,500	14,500	10.8
13/05/2026	38.05	1,448,300	38.92	38.92	38.05	40,300	152,300	-4.9
12/05/2026	38.92	1,233,600	38.57	39.09	38.31	11,100	112,700	-4.5
11/05/2026	39.09	1,289,700	40.23	40.23	39.09	121,000	119,000	0.1
08/05/2026	40.05	962,500	40.23	40.32	39.09	182,600	47,200	6.2
07/05/2026	40.23	2,014,800	39.36	40.40	39.18	467,100	127,300	15.5
06/05/2026	39.27	906,600	39.09	39.44	38.40	62,700	116,500	-2.4
05/05/2026	39.09	1,355,600	39.44	39.79	38.66	38,600	125,100	-3.9
04/05/2026	39.44	1,421,800	39.44	39.53	38.74	225,300	24,800	9.0
29/04/2026	39.44	1,660,800	39.88	39.88	38.92	84,700	81,200	0.2
28/04/2026	39.88	1,475,600	40.05	40.05	38.74	136,900	119,700	0.7
24/04/2026	39.79	1,625,000	40.14	40.23	39.09	31,100	135,600	-4.8
23/04/2026	40.14	1,852,100	40.66	40.84	39.70	662,600	100,400	25.9
22/04/2026	40.58	1,864,700	40.40	40.75	39.79	567,700	125,900	20.4
21/04/2026	40.40	2,813,900	42.24	42.24	40.40	26,900	173,700	-7.0
20/04/2026	42.15	1,356,500	42.85	42.85	41.89	37,100	59,400	-1.1
17/04/2026	42.85	3,191,300	43.20	44.24	42.32	52,100	127,400	-3.8
16/04/2026	42.58	2,660,300	41.62	43.20	41.45	169,900	180,700	-0.6
15/04/2026	41.80	1,734,400	41.62	42.58	41.36	63,300	100,400	-1.8
14/04/2026	41.62	1,984,800	42.32	42.67	41.19	221,400	154,800	3.2
13/04/2026	42.06	2,327,600	41.89	42.15	40.84	21,300	146,200	-5.9
10/04/2026	42.24	1,340,700	42.67	42.67	41.54	40,700	97,400	-2.7
09/04/2026	42.50	1,269,100	42.93	43.20	41.89	91,100	133,700	-2.1
08/04/2026	42.41	1,839,200	41.54	42.41	41.28	294,400	308,800	-0.7
07/04/2026	41.01	1,409,900	39.36	41.01	39.27	374,000	84,500	13.5
06/04/2026	39.88	1,005,400	40.84	40.93	39.44	156,700	56,600	4.6
03/04/2026	40.84	2,548,600	41.71	41.80	39.79	475,300	193,800	13.0
02/04/2026	41.89	2,464,400	42.93	43.02	41.36	967,100	143,900	39.4
01/04/2026	43.02	2,369,700	43.02	43.63	42.06	1,275,000	129,200	56.2
31/03/2026	43.02	3,617,600	42.58	43.20	41.71	2,122,400	283,700	89.9
30/03/2026	42.58	2,690,600	42.32	42.67	40.58	1,190,700	299,100	43.1
27/03/2026	42.32	3,213,800	40.84	42.41	40.58	1,273,800	310,600	46.2
26/03/2026	40.84	2,019,700	40.84	40.84	39.97	769,000	133,000	29.5
25/03/2026	40.84	3,582,000	39.62	40.84	39.01	1,040,200	399,900	29.6
24/03/2026	39.01	1,643,200	37.17	39.01	37.17	496,700	125,900	16.2
23/03/2026	37.00	2,554,300	34.91	37.52	34.91	611,400	150,000	19.2
20/03/2026	37.96	2,887,900	38.22	39.88	37.96	888,300	691,200	9.1
19/03/2026	38.40	1,347,400	37.96	38.40	37.44	309,200	17,700	12.7
18/03/2026	38.40	1,460,300	38.13	38.57	37.61	322,200	63,700	11.3
17/03/2026	38.13	1,698,900	38.13	38.66	37.61	464,800	261,700	8.9
16/03/2026	38.13	1,758,800	38.57	38.57	37.09	303,500	299,000	0.2
13/03/2026	38.57	1,731,400	38.48	38.83	37.70	325,600	371,500	-2.0
12/03/2026	39.18	3,016,300	37.52	39.27	36.65	765,800	357,800	17.5
11/03/2026	38.31	4,796,900	36.21	39.01	35.87	271,600	331,700	-2.6
10/03/2026	36.21	3,755,000	37.35	37.35	34.12	596,800	338,200	10.2
09/03/2026	34.03	7,308,300	35.43	36.65	34.03	707,300	541,100	6.5
06/03/2026	37.78	3,069,800	39.09	39.09	37.61	746,700	38,900	31.0
05/03/2026	39.09	3,574,000	40.40	40.84	38.40	659,100	305,400	15.7
04/03/2026	40.23	8,012,100	42.24	42.24	38.05	428,700	513,500	-3.8
03/03/2026	42.24	4,366,900	43.28	45.20	41.80	41,400	762,000	-35.6
02/03/2026	43.28	8,650,700	42.32	44.77	39.27	74,300	241,800	-8.0
27/02/2026	42.24	2,436,400	42.41	43.37	41.97	126,100	163,700	-1.8
26/02/2026	42.41	2,898,800	43.20	43.46	41.54	11,000	446,300	-21.0
25/02/2026	43.20	5,603,300	41.89	44.33	41.45	792,100	714,300	4.3
24/02/2026	41.45	3,364,300	42.32	43.02	41.28	62,800	568,600	-24.4
23/02/2026	42.32	3,589,700	41.01	42.32	41.01	20,600	985,700	-46.4
13/02/2026	41.01	1,881,600	40.49	41.10	39.70	576,800	558,900	1.1
12/02/2026	40.49	1,059,400	40.58	40.84	39.79	81,500	370,400	-13.3
11/02/2026	40.58	1,914,300	39.53	40.58	39.18	376,000	212,400	7.4
10/02/2026	39.53	5,075,000	41.01	41.01	38.13	1,576,300	166,900	62.8
09/02/2026	40.14	2,228,600	42.06	42.50	40.14	44,900	379,500	-15.9
06/02/2026	42.15	6,084,200	41.89	42.67	40.49	1,359,600	215,900	54.5
05/02/2026	41.89	4,868,500	43.72	44.16	41.89	633,000	115,700	25.0
04/02/2026	43.81	5,357,300	45.20	45.38	43.46	894,700	628,300	13.4
03/02/2026	45.20	9,130,900	42.41	45.73	42.41	227,100	235,400	-0.4
02/02/2026	42.32	5,783,600	41.89	42.85	41.19	511,000	790,700	-13.6
30/01/2026	41.80	9,225,400	40.40	43.46	40.23	912,700	1,337,200	-20.5
29/01/2026	40.40	3,435,800	40.32	40.84	39.18	173,000	474,800	-13.9
28/01/2026	40.23	4,727,000	39.97	40.75	38.92	512,800	619,500	-5.0
27/01/2026	39.62	4,222,000	38.48	41.01	37.61	919,200	413,800	22.7
26/01/2026	38.40	4,923,900	39.53	39.62	37.70	1,774,300	52,100	76.1
23/01/2026	39.70	5,660,700	41.36	41.36	38.05	1,865,100	118,800	79.7
22/01/2026	41.36	5,182,600	41.89	41.89	39.79	1,387,300	213,900	55.1
21/01/2026	40.84	9,059,000	38.83	41.89	38.31	2,029,700	124,400	88.0
20/01/2026	38.83	7,978,800	38.40	40.58	37.96	1,556,900	113,100	64.5
19/01/2026	37.70	10,739,100	34.29	37.70	34.29	672,600	605,900	2.6
16/01/2026	34.29	2,948,400	34.56	35.17	34.21	343,200	139,500	8.0
15/01/2026	34.47	2,415,500	34.99	35.43	34.38	75,400	395,800	-12.9
14/01/2026	34.91	4,376,400	34.56	35.43	34.12	743,500	422,300	12.8
13/01/2026	34.47	2,901,200	34.12	34.56	33.86	287,200	176,100	4.3

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)	3.60	11.50%	32,274,100	-812,089	-42.4	30 35.60 33.20
2 tháng (2026-08-10)	0.60	1.75%	51,021,700	-1,654,489	-67.9	30 35.60 33.20
3 tháng (2026-07-10)	0.61	1.77%	75,693,700	-4,232,589	-154.7	30 35.60 33.20
6 tháng (2026-04-13)	-7.16	-17.02%	163,454,400	-6,530,289	-245.5	30 42.85 33.20
12 tháng (2025-10-13)	2.41	7.40%	540,226,700	5,032,711	347.2	28.13 45.20 33.20
24 tháng (2024-10-18)	-4.52	-11.46%	982,320,348	-26,061,115	-970.7	21.65 45.20 33.20
36 tháng (2023-10-24)	1.19	3.54%	1,466,413,831	4,051,049	681.8	20.37 45.20 33.20
60 tháng (2021-11-03)	-2.50	-6.69%	3,075,917,411	50,853,471	2,812.1	15.85 50.01 33.20

Tổng Công ty IDICO – CTCP (idc)

THỐNG KÊ GIAO DỊCH