Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	21.29	605,800	20.82	21.33	20.82	194,400	19,100	4.8
09/06/2026	20.90	243,800	20.94	21.13	20.86	5,300	36,500	-0.8
08/06/2026	20.90	803,800	21.25	21.37	20.74	25,600	127,100	-2.8
05/06/2026	21.48	460,000	21.60	21.80	21.41	115,500	7,900	3.0
04/06/2026	21.56	482,200	21.48	21.80	21.45	121,000	33,000	2.4
03/06/2026	21.33	467,300	20.78	21.64	20.78	24,400	41,800	-0.5
02/06/2026	21.09	534,400	21.88	21.88	21.09	27,500	106,600	-2.2
01/06/2026	21.72	515,500	21.37	22.07	21.33	41,600	84,500	-1.2
29/05/2026	21.33	613,400	21.52	21.72	21.33	6,800	88,000	-2.2
28/05/2026	21.56	777,000	22.23	22.50	21.56	36,900	128,100	-2.6
27/05/2026	22.19	685,300	22.38	22.50	22.11	51,900	70,800	-0.6
26/05/2026	22.27	1,186,900	21.88	22.34	21.84	52,800	30,400	0.6
25/05/2026	21.76	445,600	22.27	22.27	21.68	7,900	60,200	-1.5
22/05/2026	21.99	1,224,600	21.33	22.11	20.86	132,700	158,700	-0.8
21/05/2026	21.33	352,000	21.41	21.76	21.09	69,500	33,400	1.0
20/05/2026	21.33	1,555,800	21.95	21.99	20.39	209,500	123,900	2.3
19/05/2026	21.88	1,046,800	22.50	22.66	21.48	130,700	68,700	1.7
18/05/2026	22.34	1,161,300	21.80	22.42	21.80	211,500	17,000	5.5
15/05/2026	21.91	930,600	22.07	22.23	21.72	144,100	52,000	2.6
14/05/2026	21.95	996,900	21.64	22.30	21.64	19,800	45,200	-0.7
13/05/2026	21.68	1,023,800	21.41	21.88	21.37	49,700	112,400	-1.7
12/05/2026	21.37	409,200	21.33	21.48	21.13	0	52,300	-1.4
11/05/2026	21.33	1,114,000	20.90	21.84	20.86	157,300	82,200	2.0
08/05/2026	20.98	495,400	21.05	21.25	20.90	76,100	13,000	1.7
07/05/2026	21.05	330,700	21.41	21.45	20.98	7,700	64,300	-1.5
06/05/2026	21.17	1,000,400	20.59	21.37	20.51	105,600	134,500	-0.8
05/05/2026	20.51	264,000	20.51	20.63	20.39	6,600	43,600	-1.0
04/05/2026	20.59	381,900	20.66	20.98	20.59	60,400	24,500	1.0
29/04/2026	20.39	370,600	20.12	20.55	20.12	69,600	19,500	1.3
28/04/2026	20.23	393,800	20.66	20.78	20.23	6,200	8,300	-0.1
24/04/2026	20.63	334,200	20.74	20.94	20.51	10,900	47,600	-1.0
23/04/2026	20.86	627,800	20.47	20.94	20.47	43,000	101,900	-1.6
22/04/2026	20.78	482,400	20.86	21.09	20.70	13,200	33,300	-0.5
21/04/2026	21.02	725,800	21.52	21.68	21.02	36,600	131,600	-2.6
20/04/2026	21.48	423,200	21.37	21.60	21.17	57,100	33,000	0.7
17/04/2026	21.25	543,100	21.41	21.60	21.25	15,900	84,300	-1.9
16/04/2026	21.37	662,100	21.72	21.91	21.17	45,400	131,900	-2.4
15/04/2026	21.72	767,700	22.03	22.27	21.72	22,300	2,800	0.5
14/04/2026	21.91	455,100	22.27	22.27	21.84	0	57,700	-1.6
13/04/2026	21.91	790,200	21.48	22.07	21.33	70,000	7,300	1.7
10/04/2026	21.60	993,500	22.23	22.30	21.60	100	39,100	-1.1
09/04/2026	22.03	789,500	22.42	22.50	22.03	2,000	5,000	-0.1
08/04/2026	22.70	1,554,400	22.30	22.85	21.95	119,700	36,300	2.4
07/04/2026	21.45	656,900	21.05	21.45	20.94	122,700	8,700	3.1
06/04/2026	20.90	593,700	21.21	21.56	20.90	50,300	17,200	0.9
03/04/2026	21.25	734,700	21.80	21.88	21.17	87,000	22,500	1.8
02/04/2026	21.80	1,003,100	21.60	22.19	21.56	110,600	25,500	2.4
01/04/2026	21.95	1,523,900	22.15	22.27	21.72	71,300	112,100	-1.2
31/03/2026	21.37	1,194,400	20.90	22.03	20.86	51,500	101,200	-1.4
30/03/2026	20.70	679,100	20.70	20.86	20.31	93,100	129,000	-1.0
27/03/2026	20.98	725,700	20.31	20.98	20.31	125,600	55,500	1.9
26/03/2026	20.35	428,200	20.35	20.51	20.20	74,400	41,700	0.9
25/03/2026	20.35	655,200	19.92	20.55	19.88	95,600	92,000	0.1
24/03/2026	19.61	646,300	19.69	20.04	19.38	218,500	10,200	5.3
23/03/2026	19.10	1,152,300	20.35	20.35	19.10	40,300	24,800	0.4
20/03/2026	20.51	892,700	20.35	20.78	20.35	176,900	23,700	4.0
19/03/2026	20.55	780,400	20.70	20.70	20.31	11,600	3,900	0.2
18/03/2026	21.02	748,300	21.33	21.56	20.90	35,700	55,800	-0.6
17/03/2026	21.33	604,800	21.45	22.15	21.29	23,600	33,600	-0.3
16/03/2026	21.21	502,200	21.17	21.60	21.09	0	22,500	-0.6
13/03/2026	21.05	1,042,000	20.94	21.68	20.94	56,600	46,400	0.3
12/03/2026	21.64	585,800	21.72	22.34	21.64	29,800	900	0.8
11/03/2026	22.19	1,110,400	21.72	22.54	21.64	24,000	8,000	0.5
10/03/2026	21.72	2,138,300	22.27	22.66	21.02	84,200	390,800	-8.7
09/03/2026	22.19	584,300	22.19	22.38	22.19	16,200	12,900	0.1
06/03/2026	23.83	976,700	25.04	25.04	23.75	13,100	187,000	-5.4
05/03/2026	25.04	2,217,300	25	25.98	24.61	244,800	90,800	5.0
04/03/2026	24.38	1,449,600	23.95	24.53	22.81	163,600	81,800	2.5
03/03/2026	23.91	1,100,600	24.02	24.96	23.83	185,300	54,700	4.0
02/03/2026	24.02	1,202,800	23.36	24.61	23.36	89,200	68,900	0.6
27/02/2026	24.80	673,000	25	25.31	24.65	68,200	58,500	0.3
26/02/2026	24.84	440,800	25	25.08	24.61	25,300	55,800	-1.0
25/02/2026	24.80	547,100	25	25.16	24.69	30,400	60,600	-1.0
24/02/2026	24.84	966,000	24.61	25.31	24.49	80,000	56,400	0.8
23/02/2026	24.49	456,200	24.69	24.69	24.14	64,700	50,700	0.4
13/02/2026	24.06	433,700	23.83	24.22	23.75	60,100	7,700	1.6
12/02/2026	23.83	301,200	23.79	24.34	23.79	3,000	3,000	0
11/02/2026	23.71	662,700	23.28	23.95	23.05	115,400	18,700	2.9
10/02/2026	23.28	531,800	23.44	23.98	23.20	100	24,400	-0.7
09/02/2026	23.44	358,800	23.63	23.67	23.40	0	32,700	-1.0
06/02/2026	23.44	912,700	24.22	24.26	23.44	0	88,900	-2.7
05/02/2026	24.30	555,400	24.92	25	24.30	18,600	33,600	-0.5
04/02/2026	24.92	872,800	25	25.43	24.84	28,000	105,500	-2.5
03/02/2026	24.61	911,500	24.22	24.84	24.22	84,200	64,900	0.6
02/02/2026	24.22	663,400	24.45	24.61	24.06	25,200	124,700	-3.1
30/01/2026	24.41	549,500	24.41	24.80	24.30	73,200	38,900	1.1
29/01/2026	24.38	415,900	24.22	24.61	24.22	51,500	6,000	1.4
28/01/2026	24.14	1,177,200	24.92	24.92	24.02	66,200	124,700	-1.8
27/01/2026	24.57	738,100	24.77	25	24.45	48,700	123,500	-2.4
26/01/2026	24.77	999,500	25.66	25.90	24.77	2,100	75,000	-2.4
23/01/2026	25.66	727,800	25.86	26.33	25.63	101,500	80,900	0.7
22/01/2026	25.78	1,113,700	25.86	26.09	25.39	182,400	32,900	4.9
21/01/2026	25.47	1,930,400	26.37	26.37	25	66,000	251,700	-6.1
20/01/2026	26.45	1,600,200	26.72	26.99	26.45	83,100	156,900	-2.5
19/01/2026	26.52	843,800	26.48	27.11	26.48	31,000	146,200	-3.9
16/01/2026	26.41	1,409,800	26.33	27.30	26.02	92,900	197,100	-3.5
15/01/2026	26.29	1,411,800	26.52	26.88	26.29	155,300	134,900	0.7
14/01/2026	26.52	1,970,100	27.03	27.11	26.33	287,800	20,900	9.1
13/01/2026	26.95	1,643,900	27.85	27.89	26.72	66,000	154,400	-3.1
12/01/2026	26.80	1,910,000	25.47	26.80	25.47	265,300	17,400	8.3

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)	-2.50	-11.16%	22,644,700	68,500	2.5	19.90 22.40 21.55
2 tháng (2026-08-06)	-1.95	-8.92%	54,997,500	-211,500	-4.2	19.90 23.40 21.55
3 tháng (2026-07-07)	-9	-31.14%	111,681,600	-980,000	-26.1	19.90 28.90 21.55
6 tháng (2026-04-08)	-2.80	-12.32%	188,057,900	-812,100	-21.0	19.90 28.90 21.55
12 tháng (2025-10-10)	-13.34	-40.14%	329,922,700	-2,495,300	-96.2	19.10 35.08 21.55
24 tháng (2024-10-15)	-2.04	-9.28%	775,677,600	222,360	-75.3	16.66 35.08 21.55
36 tháng (2023-10-23)	7.01	54.34%	1,220,011,000	-415,108	-113.0	10.60 35.08 21.55
60 tháng (2021-11-01)	7.48	60.28%	1,906,752,900	-1,206,252	-131.1	4.12 35.08 21.55

CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

THỐNG KÊ GIAO DỊCH