Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	32.99	3,636,500	33.09	33.29	32.94	17,100	1,133,300	-37.5
09/06/2026	32.89	3,609,500	32.80	32.94	32.75	105,600	887,100	-26.1
08/06/2026	32.75	10,716,000	32.84	33.19	32.75	477,200	689,600	-7.1
05/06/2026	33.39	4,082,400	33.58	33.83	33.39	407,300	1,151,600	-25.3
04/06/2026	33.58	4,285,800	33.49	33.88	33.39	285,000	1,523,500	-42.2
03/06/2026	33.44	6,502,700	33.29	33.58	33.19	725,700	1,855,800	-38.4
02/06/2026	33.34	16,869,000	34.03	34.17	33.29	497,300	3,601,700	-105.9
01/06/2026	34.03	5,790,000	34.52	34.52	34.03	112,200	1,434,000	-46.0
29/05/2026	34.27	8,348,100	34.37	34.47	34.17	422,000	3,090,900	-92.9
28/05/2026	34.32	6,013,300	34.81	34.96	34.32	256,100	894,300	-22.4
27/05/2026	34.81	7,372,900	34.77	34.96	34.67	485,600	1,180,200	-24.5
26/05/2026	34.72	6,372,000	34.37	34.77	34.37	680,400	993,800	-10.9
25/05/2026	34.27	4,091,100	34.62	34.72	34.27	51,900	645,600	-20.8
22/05/2026	34.27	8,751,400	34.37	34.42	34.08	235,100	1,140,900	-31.5
21/05/2026	34.42	9,575,600	34.86	34.96	34.32	21,600	1,800,700	-62.4
20/05/2026	34.67	12,361,700	35.21	35.36	33.78	260,100	822,100	-19.9
19/05/2026	35.26	15,681,600	36.00	36.24	34.96	415,900	2,880,700	-89.1
18/05/2026	35.75	18,917,500	35.06	36.14	34.72	1,080,100	614,800	17.1
15/05/2026	35.26	10,368,400	35.70	35.75	34.86	688,300	1,087,400	-14.2
14/05/2026	35.41	9,116,900	35.11	35.65	35.06	2,152,200	270,300	67.6
13/05/2026	35.01	9,697,200	34.72	35.21	34.47	103,000	2,264,300	-76.2
12/05/2026	34.72	8,809,000	35.11	35.11	34.47	557,500	1,225,700	-23.6
11/05/2026	35.06	7,072,000	35.75	35.75	35.06	175,700	489,200	-11.3
08/05/2026	35.65	18,248,400	35.41	36.14	35.36	1,104,000	1,123,500	-0.9
07/05/2026	35.26	10,661,200	35.11	35.45	34.96	1,601,800	3,231,200	-57.8
06/05/2026	35.01	10,173,500	34.77	35.01	34.47	2,555,800	3,277,800	-25.3
05/05/2026	34.77	5,731,700	34.77	34.77	34.32	1,649,300	1,355,800	10.4
04/05/2026	34.81	8,318,000	34.86	35.16	34.67	1,139,600	915,500	7.9
29/04/2026	34.42	6,648,700	34.47	34.57	34.22	531,600	2,041,200	-52.6
28/04/2026	34.27	6,945,200	34.77	34.81	34.17	583,600	977,400	-13.9
24/04/2026	34.47	4,783,100	35.06	35.16	34.47	82,300	1,422,300	-47.1
23/04/2026	34.96	22,296,200	34.27	36.24	34.27	1,674,400	4,645,100	-107.1
22/04/2026	34.37	3,997,500	34.37	34.57	34.27	219,300	448,700	-8.0
21/04/2026	34.32	5,807,100	34.77	34.91	34.32	531,700	1,083,500	-19.3
20/04/2026	34.57	6,020,100	34.42	34.77	34.37	499,400	422,100	2.7
17/04/2026	34.32	3,775,800	34.17	34.37	34.03	540,400	179,500	12.6
16/04/2026	34.08	5,773,800	34.62	34.62	33.98	350,900	719,100	-12.8
15/04/2026	34.52	5,586,500	34.67	34.77	34.32	1,421,800	413,700	35.3
14/04/2026	34.37	5,465,100	34.57	34.62	34.27	753,800	708,500	1.6
13/04/2026	34.27	4,304,400	34.27	34.47	34.03	160,200	154,000	0.2
10/04/2026	34.47	8,029,500	34.72	35.26	34.47	86,300	108,500	-0.8
09/04/2026	34.47	6,309,300	34.52	34.77	34.27	701,500	330,900	13.0
08/04/2026	34.96	13,337,900	34.27	34.96	33.78	1,915,000	672,000	43.9
07/04/2026	33.19	4,955,000	33.24	33.34	32.99	41,800	1,804,600	-59.3
06/04/2026	33.19	6,070,500	33.24	33.53	33.04	649,700	1,511,100	-29.0
03/04/2026	33.29	8,626,800	33.88	33.98	33.29	845,500	2,511,700	-56.7
02/04/2026	33.78	6,251,200	33.93	34.03	33.58	340,600	942,900	-20.7
01/04/2026	34.22	8,257,700	34.67	34.77	34.13	1,102,100	1,808,300	-24.6
31/03/2026	34.08	7,394,400	33.88	34.13	33.58	1,794,900	591,500	41.5
30/03/2026	33.53	6,061,900	33.58	34.22	33.39	752,100	1,576,500	-28.1
27/03/2026	34.27	12,073,500	33.19	34.47	33.09	2,340,500	906,800	48.3
26/03/2026	33.29	5,738,200	33.53	33.58	32.94	1,307,100	751,800	18.7
25/03/2026	33.53	6,241,100	33.24	33.58	33.19	923,600	596,800	11.1
24/03/2026	33.04	6,410,500	32.80	33.44	32.60	1,791,800	497,700	43.3
23/03/2026	32.01	13,238,000	32.70	32.70	31.52	3,391,500	1,036,700	76.7
20/03/2026	33.09	10,708,700	34.03	34.08	33.09	132,300	2,076,100	-65.8
19/03/2026	34.13	7,530,900	33.98	34.27	33.78	474,700	577,000	-3.6
18/03/2026	34.47	12,546,300	34.08	35.21	34.08	2,054,500	1,628,000	14.8
17/03/2026	33.88	7,184,200	33.93	34.27	33.88	238,500	912,600	-23.3
16/03/2026	33.63	5,159,300	33.53	33.98	33.49	1,186,600	1,124,000	2.1
13/03/2026	33.49	8,278,900	33.78	33.98	33.44	790,000	489,200	10.2
12/03/2026	33.78	12,913,700	34.27	34.37	33.73	1,696,100	1,144,000	18.9
11/03/2026	34.57	12,877,000	34.47	35.06	34.17	1,933,200	3,088,300	-40.6
10/03/2026	34.52	24,975,700	33.68	34.62	33.09	8,155,000	5,848,400	80.8
09/03/2026	32.70	17,770,800	32.70	32.99	32.70	73,100	1,977,400	-63.2
06/03/2026	35.11	8,532,000	35.36	35.75	35.11	273,000	1,887,400	-57.9
05/03/2026	35.65	8,015,700	36.44	36.54	35.65	196,600	950,000	-27.3
04/03/2026	35.85	19,451,000	35.21	36.14	34.91	3,036,100	1,055,100	71.2
03/03/2026	35.36	21,254,700	36.24	36.74	35.36	916,000	3,005,400	-76.3
02/03/2026	36.29	25,730,000	36.93	37.28	36.29	169,700	3,072,200	-108.7
27/02/2026	37.67	8,888,400	37.87	37.87	37.47	503,400	1,099,600	-22.7
26/02/2026	37.92	11,489,400	37.97	38.16	37.47	2,773,000	2,939,500	-6.3
25/02/2026	37.92	10,573,600	37.77	38.51	37.62	801,500	1,333,100	-20.6
24/02/2026	37.62	12,133,300	37.97	38.11	37.47	448,300	1,928,800	-56.8
23/02/2026	38.11	8,379,600	38.36	38.41	37.97	518,200	1,266,900	-29.0
13/02/2026	38.02	9,259,700	37.42	38.02	37.13	1,323,900	568,200	29.4
12/02/2026	37.42	8,656,700	37.72	37.72	37.18	576,000	876,100	-11.4
11/02/2026	37.33	13,723,100	36.88	37.67	36.74	825,800	1,375,300	-20.8
10/02/2026	36.54	12,648,100	36.93	37.03	36.09	703,800	687,000	0.5
09/02/2026	36.54	9,918,300	37.13	37.28	36.24	765,200	323,500	16.4
06/02/2026	36.83	24,838,700	37.62	37.77	36.83	2,296,000	5,533,200	-123.1
05/02/2026	38.02	16,072,100	39.05	39.10	38.02	79,300	2,413,400	-91.0
04/02/2026	39.00	18,233,300	39.30	39.30	38.56	1,976,900	590,900	54.7
03/02/2026	39.10	23,670,600	39.15	39.69	38.70	1,841,300	1,604,300	9.6
02/02/2026	38.75	23,383,000	38.21	39.20	38.11	2,096,700	4,337,400	-87.8
30/01/2026	38.16	28,474,900	37.62	38.41	37.23	1,730,700	2,424,500	-26.1
29/01/2026	37.72	10,027,200	37.92	38.31	37.52	2,226,500	3,585,100	-52.2
28/01/2026	37.82	15,308,300	37.77	39.05	37.72	1,739,100	3,482,300	-68.1
27/01/2026	37.67	12,601,700	37.62	38.06	37.52	1,775,600	2,179,000	-15.4
26/01/2026	37.62	17,221,600	38.46	38.56	37.47	2,319,500	3,174,300	-33.4
23/01/2026	38.41	17,979,800	39.39	39.44	38.26	636,200	3,681,200	-119.8
22/01/2026	39.30	21,656,100	39.79	40.67	39.25	354,800	3,988,700	-147.0
21/01/2026	39.59	20,390,200	38.95	39.94	38.41	1,249,400	1,297,400	-1.8
20/01/2026	39.05	18,904,200	39.84	39.99	39.05	539,900	2,455,700	-76.8
19/01/2026	39.39	13,549,500	39.05	39.74	38.95	3,487,700	555,300	117.1
16/01/2026	39.00	21,678,400	40.08	40.92	38.90	1,091,700	2,353,700	-51.4
15/01/2026	39.39	28,177,000	39.89	40.38	39.00	543,300	1,855,000	-53.0
14/01/2026	40.82	30,568,900	40.18	42.59	40.03	776,400	3,706,600	-122.9
13/01/2026	40.67	32,378,300	40.87	41.71	39.39	1,313,900	1,830,200	-21.4
12/01/2026	40.87	37,246,900	41.36	42.84	40.72	1,195,100	3,740,800	-109.3

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 (2026-09-07)	-1.15	-3.73%	155,083,900	-13,171,251	-226.3	29.65 31.40 29.75
2 tháng (2026-08-06)	-1.70	-5.42%	287,821,000	-13,277,051	-223.6	29.65 32.80 29.75
3 tháng (2026-07-07)	-4.08	-12.10%	488,413,200	-15,819,251	-317.4	28.75 33.98 29.75
6 tháng (2026-04-08)	-5.31	-15.19%	967,746,700	-63,175,851	-1,944.9	28.75 35.75 29.75
12 tháng (2025-10-10)	-7.63	-20.48%	2,470,075,000	-116,334,951	-4,347.3	28.75 40.87 29.75
24 tháng (2024-10-15)	5.23	21.43%	4,436,128,800	-121,731,681	-5,796.4	22.36 40.87 29.75
36 tháng (2023-10-23)	11.94	67.41%	6,289,478,200	-155,839,804	-6,869.4	16.56 40.87 29.75
60 tháng (2021-11-01)	10.65	56.06%	9,191,031,700	-32,287,903	-3,351.6	11.97 40.87 29.75

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH