Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/08/2025	9.10	2,363,600	9.40	9.50	9	80,200	54,500	0.2
15/08/2025	9.30	2,258,900	10.20	10.30	9.30	74,700	116,500	-0.4
14/08/2025	10.20	1,752,900	10.80	11	10.10	11,300	404,900	-4.2
13/08/2025	10.40	2,669,300	9.60	10.40	9.50	144,200	128,800	0.1
12/08/2025	9.50	982,700	9.60	9.70	9.30	108,500	117,500	-0.1
11/08/2025	9.60	884,800	9.40	9.90	9.40	27,700	79,900	-0.5
08/08/2025	9.40	1,281,400	9.60	9.60	9.10	131,200	22,300	1.0
07/08/2025	9.50	1,392,900	9.70	9.80	9.10	133,700	77,200	0.5
06/08/2025	9.60	1,453,400	9.30	10	9.30	73,800	75,200	0.0
05/08/2025	9.10	2,778,700	9.70	10.20	8.80	309,900	106,900	1.8
04/08/2025	9.50	3,487,000	10.50	10.80	9.40	152,400	162,600	-0.2
01/08/2025	10.40	3,011,200	10.40	10.80	10.10	166,800	290,100	-1.3
31/07/2025	9.90	3,135,700	9.30	9.90	9.30	86,400	20,400	0.6
30/07/2025	9	2,427,700	8.20	9	8	91,500	50,400	0.3
29/07/2025	8.20	2,845,900	8.60	9.30	8.20	414,200	13,900	3.5
28/07/2025	8.50	1,509,100	8.20	8.60	8.20	66,900	80,600	-0.1
25/07/2025	8.10	1,546,600	7.80	8.30	7.60	59,600	109,700	-0.4
24/07/2025	7.80	777,300	7.90	7.90	7.60	12,100	24,200	-0.1
23/07/2025	7.80	1,000,300	8	8.10	7.70	73,500	65,400	0.1
22/07/2025	7.90	1,011,800	7.70	8	7.60	59,000	2,600	0.4
21/07/2025	7.70	2,036,200	8.50	8.60	7.70	81,700	12,000	0.6
18/07/2025	8.50	1,665,700	9	9.20	8.30	67,500	0	0.6
17/07/2025	9	1,364,700	9	9.50	8.90	7,500	66,000	-0.5
16/07/2025	8.90	1,729,500	8.30	8.90	8	14,600	96,300	-0.7
15/07/2025	8.30	1,601,100	8.50	9	8.20	0	32,700	-0.3
14/07/2025	8.40	2,273,800	8.10	8.40	7.40	58,000	162,700	-0.8
11/07/2025	7.70	1,730,200	7.60	8.10	7.50	95,900	173,200	-0.6
10/07/2025	7.50	473,200	7.70	7.80	7.50	0	58,400	-0.4
09/07/2025	7.70	1,382,300	7.50	8	7.50	157,300	40,800	0.9
08/07/2025	7.50	1,209,500	7.30	7.80	7.30	106,700	11,100	0.7
07/07/2025	7.30	594,300	7.40	7.50	7.30	89,900	8,700	0.6
04/07/2025	7.40	677,800	7.10	7.50	7.10	285,700	63,800	1.6
03/07/2025	7	1,131,600	7.30	7.50	7	32,300	0	0.2
02/07/2025	7.30	670,200	7.90	7.90	7.30	0	0	0
01/07/2025	7.50	1,831,500	6.90	7.50	6.90	88,000	0	0.6
30/06/2025	6.90	211,200	7	7.10	6.90	0	2,300	0.0
27/06/2025	7	213,400	6.90	7.10	6.90	0	0	0
26/06/2025	7	482,000	7	7.10	6.80	100	96,800	-0.7
25/06/2025	7	382,100	7.10	7.10	7	500	0	0.0
24/06/2025	7.10	409,800	7.20	7.30	7	700	0	0.0
23/06/2025	7.10	330,400	7.20	7.20	7	100	47,000	-0.3
20/06/2025	7.20	339,500	7.40	7.40	7.10	200	5,600	0.0
19/06/2025	7.30	265,200	7.50	7.50	7.20	0	0	0
18/06/2025	7.50	526,000	7.50	7.50	7.30	177,200	0	1.3
17/06/2025	7.50	459,700	7.40	7.60	7.30	14,000	0	0.1
16/06/2025	7.40	387,300	7.20	7.40	7.10	141,600	0	1.0
13/06/2025	7.20	1,049,300	7.20	7.30	7	414,600	0	3.0
12/06/2025	7.30	421,900	7.20	7.40	7.10	127,600	0	0.9
11/06/2025	7.30	489,400	7.10	7.30	7.10	180,700	0	1.3
10/06/2025	7.10	651,700	7.10	7.40	7.10	211,600	5,000	1.5
09/06/2025	7.20	652,100	7.30	7.50	7.20	200,400	1,400	1.5
06/06/2025	7.30	1,125,600	7.30	7.80	7.20	12,000	1,900	0.1
05/06/2025	7.20	686,300	7.50	7.60	7.20	1,700	9,100	-0.1
04/06/2025	7.50	1,203,100	7.10	7.70	7	1,100	400	0.0
03/06/2025	7.10	661,700	7.30	7.30	7.10	7,200	0	0.1
02/06/2025	7.20	1,249,000	6.90	7.40	6.80	19,800	0	0.1
30/05/2025	6.90	454,900	7.20	7.30	6.90	0	0	0
29/05/2025	7.20	549,500	6.90	7.20	6.80	10,300	14,100	0.0
28/05/2025	6.90	1,188,000	7.10	7.30	6.80	400	6,500	0.0
27/05/2025	7.20	794,100	7.30	7.50	7.10	0	0	0
26/05/2025	7.30	1,495,000	6.70	7.30	6.50	14,400	2,600	0.1
23/05/2025	6.70	892,100	7	7	6.60	7,100	16,000	-0.1
22/05/2025	6.90	983,700	7.10	7.50	6.90	1,200	5,100	0.0
21/05/2025	7.10	1,633,600	7.50	8	6.90	2,400	0	0.0
20/05/2025	7.40	1,364,000	7.60	8.10	7.30	19,300	17,900	0.0
19/05/2025	7.40	1,110,600	7.90	8.10	7.30	5,100	5,600	0.0
16/05/2025	7.90	1,097,400	8	8.50	7.70	0	19,200	-0.2
15/05/2025	7.90	1,815,200	7.20	7.90	7	17,900	17,900	0.0
14/05/2025	7.20	3,090,200	7.20	7.20	6.80	5,600	5,800	0
13/05/2025	6.60	156,200	6.60	6.60	6.60	0	0	0
12/05/2025	6	342,400	5.50	6	5.50	0	0	0
09/05/2025	5.50	222,000	5.50	5.60	5.40	0	0	0
08/05/2025	5.50	156,000	5.30	5.50	5.30	0	0	0
07/05/2025	5.30	243,300	5.40	5.50	5.30	0	0	0
06/05/2025	5.40	238,400	5.50	5.60	5.40	7,300	0	0.0
05/05/2025	5.50	246,800	5.50	0	5.30	0	0	0
29/04/2025	5.30	205,150	5.50	5.50	5.30	0	11	0.0
28/04/2025	5.50	218,647	5.60	5.60	5.40	9,000	0	0.0
25/04/2025	5.60	319,338	5.50	5.60	5.40	0	0	0
24/04/2025	5.50	162,666	5.60	5.70	5.40	0	0	0
23/04/2025	5.50	394,339	5.20	5.70	5.20	0	0	0
22/04/2025	5.20	585,384	5.20	5.40	4.90	0	4,800	0.0
21/04/2025	5.40	252,336	5.50	5.60	5.40	0	19,400	-0.1
18/04/2025	5.50	232,918	5.40	5.60	5.30	0	0	0
17/04/2025	5.40	233,299	5.10	5.40	5.10	4,800	400	0.0
16/04/2025	5.30	486,945	5.50	5.60	5.20	9,300	4,400	0.0
15/04/2025	5.50	276,238	5.80	5.80	5.50	500	0	0.0
14/04/2025	5.80	281,714	5.70	5.90	5.60	0	5,000	0.0
11/04/2025	5.60	1,111,115	5.60	5.60	5.40	14,900	0	0.1
10/04/2025	5.10	119,161	5.10	5.10	5	0	0	0
09/04/2025	4.70	980,962	4.90	5.10	4.70	5,800	2,800	0.0
08/04/2025	5.20	639,216	5.70	5.70	5.20	5,100	3,900	0.0
04/04/2025	5.70	1,064,328	5.80	5.90	5.70	0	0	0
03/04/2025	6.30	1,085,323	6.80	6.80	6.30	2,800	0	0.0
02/04/2025	6.90	204,300	6.90	7	6.90	0	0	0
01/04/2025	7	293,501	6.90	7	6.80	0	500	0.0
31/03/2025	6.90	330,554	7	7.10	6.90	0	6,500	0.0
28/03/2025	7	426,810	7.10	7.10	6.90	0	7,400	-0.1
27/03/2025	7.10	325,058	7	7.20	7	0	2,700	0.0
26/03/2025	7	287,351	7.10	7.10	6.90	0	0	0

Page:
<<
3
4
5
>>

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)	-1	-18.18%	3,054,300	-2,300	0.0	4.20 5.60 4.30
2 tháng (2026-08-10)	-1.30	-22.41%	5,308,700	-8,500	-0.1	4.20 5.80 4.30
3 tháng (2026-07-10)	-1.50	-25%	7,703,400	-15,500	-0.1	4.20 6.10 4.30
6 tháng (2026-04-13)	-1.30	-22.41%	20,409,500	-31,000	-0.2	4.20 6.90 4.30
12 tháng (2025-10-13)	-3.80	-45.78%	43,571,000	-4,700	0.0	4.20 8.30 4.30
24 tháng (2024-10-18)	-3.30	-42.31%	207,846,872	1,488,089	9.2	4.20 10.40 4.30
36 tháng (2023-10-24)	-1.20	-21.05%	392,787,783	1,529,719	7.3	3.70 11.30 4.30
60 tháng (2021-11-03)	-33.23	-88.07%	689,304,345	1,734,266	-11.3	3.70 46.36 4.30

CTCP Đầu tư Châu Á - Thái Bình Dương (api)

THỐNG KÊ GIAO DỊCH