Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	6.81	170,500	6.79	6.86	6.75	0	0	0
30/04/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
29/04/2026	6.39	493,300	6.45	6.49	6.38	0	95,400	-0.6
28/04/2026	6.45	992,800	6.50	6.56	6.40	0	77,000	-0.5
27/04/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
24/04/2026	6.45	290,700	6.50	6.56	6.41	400	40,900	-0.3
23/04/2026	6.50	366,900	6.60	6.63	6.30	0	83,600	-0.5
22/04/2026	6.60	319,500	6.69	6.69	6.59	0	104,500	-0.7
21/04/2026	6.66	276,700	6.65	6.70	6.65	8,300	0	0.1
20/04/2026	6.65	517,800	6.67	6.72	6.64	14,800	1,000	0.1
17/04/2026	6.65	417,200	6.66	6.70	6.61	42,400	4,500	0.3
16/04/2026	6.66	436,400	6.76	6.76	6.61	28,000	11,700	0.1
15/04/2026	6.71	282,200	6.77	6.84	6.69	22,700	5,900	0.1
14/04/2026	6.77	429,900	6.71	6.78	6.66	25,700	7,000	0.1
13/04/2026	6.68	162,900	6.64	6.74	6.64	0	3,200	0.0
10/04/2026	6.67	607,100	6.74	6.84	6.67	38,200	0	0.3
09/04/2026	6.77	421,500	6.79	6.83	6.70	45,300	0	0.3
08/04/2026	6.80	560,400	6.65	6.81	6.63	63,600	100	0.4
07/04/2026	6.60	371,000	6.59	6.67	6.56	0	0	0
06/04/2026	6.59	237,700	6.61	6.75	6.58	2,500	2,300	0.0
03/04/2026	6.61	1,029,800	6.69	6.71	6.59	0	60,900	-0.4
02/04/2026	6.70	462,200	6.78	6.80	6.64	27,100	103,900	-0.5
01/04/2026	6.81	602,800	6.83	6.91	6.81	81,400	36,200	0.3
31/03/2026	6.78	676,300	6.86	6.94	6.78	84,900	43,800	0.3
30/03/2026	6.85	745,400	6.85	6.90	6.79	202,800	5,400	1.4
27/03/2026	6.90	502,800	6.86	7	6.84	149,800	8,200	1.0
26/03/2026	6.86	375,300	6.99	6.99	6.82	58,500	19,500	0.3
25/03/2026	6.91	556,100	6.76	6.91	6.64	22,800	161,400	-0.9
24/03/2026	6.60	348,700	6.78	6.78	6.58	0	93,200	-0.6
23/03/2026	6.51	1,253,800	6.86	6.86	6.49	100,400	292,700	-1.3
20/03/2026	6.86	494,100	6.85	7.01	6.85	1,600	52,500	-0.4
19/03/2026	6.91	994,800	7.08	7.08	6.88	125,800	49,500	0.5
18/03/2026	7.08	771,600	7.18	7.18	6.97	32,700	104,400	-0.5
17/03/2026	7.18	571,000	7.34	7.40	7.16	41,500	90,400	-0.4
16/03/2026	7.33	1,172,900	7.40	7.69	7.30	39,400	105,700	-0.5
13/03/2026	7.39	1,855,600	7.03	7.47	7	317,900	0	2.3
12/03/2026	7.03	472,100	7.05	7.10	6.85	116,300	0	0.8
11/03/2026	7.05	920,900	6.70	7.05	6.70	105,100	1,800	0.7
10/03/2026	6.81	816,100	6.95	6.95	6.60	57,600	94,500	-0.2
09/03/2026	6.57	971,800	6.58	6.84	6.57	100	34,400	-0.2
06/03/2026	7.06	779,700	7.11	7.11	6.90	0	35,100	-0.2
05/03/2026	7.08	441,500	7.17	7.17	7.08	22,600	7,500	0.1
04/03/2026	7.09	1,264,300	7.09	7.20	6.97	8,200	81,500	-0.5
03/03/2026	7.09	827,500	7.04	7.20	7.04	8,900	17,600	-0.1
02/03/2026	7.14	1,498,200	7	7.33	6.94	40,300	500	0.3
27/02/2026	7.23	821,100	7.21	7.39	7.21	54,300	0	0.4
26/02/2026	7.30	519,000	7.45	7.45	7.23	2,400	22,200	-0.1
25/02/2026	7.34	861,100	7.30	7.55	7.29	12,600	0	0.1
24/02/2026	7.26	729,800	7.31	7.38	7.23	5,900	3,000	0.0
23/02/2026	7.31	2,072,400	7.12	7.31	6.94	101,200	0	0.7
20/02/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
19/02/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
18/02/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
17/02/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
16/02/2026	4.70	94,600	4.70	4.80	4.65	0	0	0
13/02/2026	6.84	310,900	6.77	6.84	6.76	2,600	200	0.0
12/02/2026	6.80	217,900	6.84	6.84	6.80	0	200	0.0
11/02/2026	6.84	296,900	6.84	6.88	6.77	14,100	6,400	0.1
10/02/2026	6.77	191,400	6.77	6.82	6.73	0	13,200	-0.1
09/02/2026	6.77	278,400	6.78	6.84	6.76	10,000	19,400	-0.1
06/02/2026	6.79	612,400	7.03	7.03	6.77	7,300	39,300	-0.2
05/02/2026	7.04	377,100	7.19	7.20	7.01	11,800	32,200	-0.1
04/02/2026	7.19	1,507,900	6.85	7.20	6.80	66,800	25,200	0.3
03/02/2026	6.80	544,600	6.90	6.97	6.75	6,900	0	0.0
02/02/2026	6.90	610,400	6.81	6.99	6.60	11,500	1,700	0.1
30/01/2026	6.84	905,900	6.77	6.89	6.77	87,700	0	0.6
29/01/2026	6.55	547,500	6.58	6.69	6.44	21,300	15,100	0.0
28/01/2026	6.48	488,400	6.53	6.54	6.36	10,000	13,100	0.0
27/01/2026	6.42	500,700	6.59	6.59	6.37	0	63,900	-0.4
26/01/2026	6.46	561,900	6.78	6.87	6.31	7,300	16,600	-0.1
23/01/2026	6.78	340,600	6.89	6.93	6.74	14,400	14,900	0.0
22/01/2026	6.79	423,400	6.74	6.86	6.74	57,800	0	0.4
21/01/2026	6.76	279,400	6.88	6.88	6.71	0	20,000	-0.1
20/01/2026	6.81	386,900	6.98	6.99	6.80	100	19,200	-0.1
19/01/2026	6.92	637,300	6.80	7	6.75	22,500	0	0.2
16/01/2026	6.80	593,900	6.72	6.82	6.70	22,100	0	0.1
15/01/2026	6.72	380,000	6.77	6.77	6.48	7,700	500	0.0
14/01/2026	6.72	461,600	6.82	6.86	6.72	5,100	0	0.0
13/01/2026	6.78	368,100	6.60	6.82	6.60	24,700	5,500	0.1
12/01/2026	6.58	488,000	6.59	6.59	6.45	66,700	22,300	0.3
09/01/2026	6.42	579,400	6.75	6.79	6.42	100	0	0.0
08/01/2026	6.75	361,600	6.85	6.85	6.75	5,700	0	0.0
07/01/2026	6.85	420,100	6.80	6.85	6.74	32,400	0	0.2
06/01/2026	6.77	283,100	6.78	6.80	6.71	1,000	0	0.0
05/01/2026	6.81	170,500	6.79	6.86	6.75	0	0	0
02/01/2026	6.84	905,900	6.77	6.89	6.77	87,700	0	0.6
01/01/2026	6.79	150,600	6.79	6.82	6.75	100	0	0.0
31/12/2025	6.79	150,600	6.79	6.82	6.75	100	0	0.0
30/12/2025	6.79	192,500	6.86	6.87	6.75	700	0	0.0
29/12/2025	6.86	315,600	6.86	6.87	6.75	0	0	0
26/12/2025	6.86	285,100	6.82	6.91	6.74	5,100	0	0.0
25/12/2025	6.90	292,300	6.90	6.93	6.86	2,500	0	0.0
24/12/2025	6.91	207,400	6.90	6.95	6.86	0	0	0
23/12/2025	6.90	247,000	6.94	7.06	6.90	0	1,200	0.0
22/12/2025	6.93	208,000	6.87	6.94	6.85	0	0	0
19/12/2025	6.87	196,300	6.91	6.96	6.84	0	25,500	-0.2
18/12/2025	6.89	240,800	6.95	6.98	6.88	0	0	0
17/12/2025	6.94	133,400	6.91	7.12	6.90	0	0	0
16/12/2025	6.91	467,200	6.89	6.97	6.69	1,800	0	0.0
15/12/2025	6.90	408,600	7.02	7.06	6.60	200	23,400	-0.2

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 (2026-08-19)	-0.07	-1.46%	4,467,400	-9,500	-0.1	4.70 6.77 4.75
2 tháng (2026-07-20)	-0.29	-5.77%	10,695,200	-42,000	-0.2	4.59 6.77 4.75
3 tháng (2026-06-22)	-0.97	-16.99%	14,978,000	-46,000	-0.3	4.59 6.77 4.75
6 tháng (2026-03-23)	-1.77	-27.19%	42,976,100	-539,800	-3.4	4.59 6.91 4.75
12 tháng (2025-09-23)	-3.60	-43.17%	123,327,200	-702,300	-5.5	4.59 8.50 4.75
24 tháng (2024-09-30)	-4.71	-49.84%	427,951,000	416,600	-11.3	4.59 9.45 4.75
36 tháng (2023-10-04)	-6.80	-58.93%	1,007,732,300	1,432,900	0.8	3.92 12.40 4.75
60 tháng (2021-10-14)	-0.96	-16.85%	3,130,300,500	1,372,840	-2.2	3.92 24.05 4.75

CTCP Đầu tư và Phát triển Đa Quốc Gia - IDI (idi)

THỐNG KÊ GIAO DỊCH