Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	40.13	38,922,900	38.41	40.23	38.11	4,466,400	964,200	139.0
08/01/2026	37.62	31,939,500	36.98	38.90	36.54	1,410,100	1,221,900	7.4
07/01/2026	36.88	22,144,400	35.85	36.93	35.80	1,394,300	615,700	29.1
06/01/2026	35.65	14,857,900	34.86	35.65	34.27	512,800	638,900	-4.5
05/01/2026	34.96	10,427,300	35.26	35.55	34.03	652,400	958,600	-10.9
31/12/2025	35.21	7,920,700	35.16	35.26	34.86	2,628,800	589,100	73.0
30/12/2025	35.11	8,456,300	34.81	35.41	34.67	538,400	4,300	19.0
29/12/2025	34.77	7,192,400	34.47	34.81	34.37	1,028,400	1,110,800	-2.8
26/12/2025	34.67	10,622,300	34.37	34.72	33.73	1,163,400	1,076,900	3.3
25/12/2025	34.47	13,969,300	34.86	35.90	34.47	902,000	75,100	29.2
24/12/2025	34.77	9,502,300	34.47	34.77	34.17	1,269,200	169,200	38.6
23/12/2025	34.47	9,893,700	34.77	35.01	34.13	750,500	1,248,700	-17.4
22/12/2025	34.62	11,776,100	33.98	34.72	33.78	1,430,800	1,065,900	13.1
19/12/2025	33.93	7,234,100	33.83	34.08	33.53	1,759,200	744,100	34.9
18/12/2025	33.83	5,822,900	34.17	34.22	33.44	1,153,600	1,765,100	-20.8
17/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44.63658403 (Volume + 44.64%, Ratio=0.45)
17/12/2025	34.17	10,665,100	34.96	35.01	33.83	1,523,600	3,847,300	-81.1
16/12/2025	34.73	15,094,400	34.05	34.73	33.40	3,315,900	1,918,600	71.5
15/12/2025	33.84	5,440,100	33.77	33.88	33.40	942,200	815,200	6.3
12/12/2025	33.71	8,014,400	34.25	34.45	33.71	1,649,300	649,600	50.1
11/12/2025	34.11	4,553,200	34.52	34.52	34.05	1,099,600	522,800	29.0
10/12/2025	34.39	3,867,500	34.32	34.59	34.11	930,800	413,800	26.1
09/12/2025	34.11	9,538,100	34.66	34.66	34.01	843,100	998,300	-8.0
08/12/2025	34.79	6,112,900	35.00	35.00	34.45	1,329,800	287,800	53.2
05/12/2025	35.07	6,459,700	35.48	35.54	34.86	935,900	182,500	38.8
04/12/2025	35.41	7,554,000	35.54	35.82	35.20	1,005,300	753,900	13.0
03/12/2025	35.41	22,667,700	33.71	35.68	33.71	3,611,700	316,700	168.6
02/12/2025	33.40	8,947,700	33.33	33.50	32.96	1,111,000	1,373,600	-12.6
01/12/2025	32.96	2,739,600	33.30	33.33	32.96	226,200	153,400	3.5
28/11/2025	33.36	4,673,400	33.13	33.36	32.82	1,360,200	768,000	29.4
27/11/2025	33.26	7,632,300	33.36	33.77	33.23	588,300	753,900	-8.0
26/11/2025	33.30	7,071,200	32.89	33.30	32.62	1,966,600	1,379,400	29.1
25/11/2025	32.79	5,568,500	33.16	33.33	32.79	454,100	74,400	18.3
24/11/2025	33.23	3,617,800	33.43	33.50	33.19	156,300	129,700	1.3
21/11/2025	33.43	6,520,900	33.09	33.50	32.89	1,530,700	2,151,900	-29.7
20/11/2025	33.43	4,543,200	33.57	33.57	33.13	1,107,200	519,300	29.0
19/11/2025	33.60	5,019,700	33.64	33.64	33.19	1,076,700	451,100	30.9
18/11/2025	33.64	5,458,400	33.30	33.74	33.26	1,806,600	180,800	80.2
17/11/2025	33.26	5,014,800	33.19	33.33	32.92	481,200	2,062,700	-76.6
14/11/2025	33.06	6,523,600	33.02	33.09	32.72	361,800	1,783,100	-68.5
13/11/2025	33.26	5,628,500	33.47	33.47	32.96	635,500	1,207,200	-27.8
12/11/2025	33.50	6,635,000	33.02	33.71	32.75	1,103,400	1,491,800	-18.0
11/11/2025	33.02	8,811,100	32.79	33.02	32.00	1,159,200	2,264,100	-52.4
10/11/2025	32.68	7,671,700	33.16	33.36	32.45	323,500	1,534,500	-58.3
07/11/2025	33.36	13,056,800	34.39	34.86	32.99	2,250,200	3,615,800	-69.6
06/11/2025	34.79	7,255,500	34.86	34.86	34.11	1,984,200	3,162,100	-58.5
05/11/2025	34.93	10,623,400	33.91	35.14	33.71	1,442,600	1,083,200	18.3
04/11/2025	34.01	7,379,300	32.85	34.05	32.58	1,912,000	816,600	54.0
03/11/2025	33.02	5,620,800	33.57	33.77	33.02	255,700	741,900	-23.8
31/10/2025	33.36	8,858,400	33.94	34.39	33.36	215,400	2,719,100	-124.3
30/10/2025	33.50	4,840,500	33.91	33.94	33.43	95,500	1,059,400	-47.6
29/10/2025	33.81	6,411,600	33.50	34.25	33.40	73,300	1,140,200	-52.8
28/10/2025	33.36	6,253,500	33.06	33.36	32.51	287,800	765,200	-23.0
27/10/2025	33.09	5,362,100	33.91	33.94	33.09	644,100	1,158,100	-25.2
24/10/2025	33.91	11,649,500	33.60	33.98	32.68	3,269,400	4,400,300	-54.1
23/10/2025	33.84	8,497,000	34.05	34.32	33.77	69,000	5,357,100	-263.3
22/10/2025	34.39	11,664,700	34.39	34.39	33.02	1,794,900	5,534,800	-184.0
21/10/2025	34.01	13,428,900	33.36	34.32	33.30	3,531,200	2,144,600	68.6
20/10/2025	33.30	25,108,500	35.95	36.36	33.23	3,472,100	8,627,300	-269.1
17/10/2025	35.54	17,820,200	36.56	36.91	35.54	1,192,700	3,308,000	-112.6
16/10/2025	36.63	10,973,700	37.38	37.45	36.43	198,700	1,295,900	-59.1
15/10/2025	37.31	8,091,900	37.11	37.59	36.84	920,100	1,158,400	-12.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025	37.04	13,689,600	38.06	38.06	37.04	304,700	1,984,100	-92.4
13/10/2025	37.82	10,943,600	36.95	38.03	36.88	784,600	1,403,500	-34.8
10/10/2025	37.28	13,398,000	37.62	38.16	37.08	272,400	5,019,300	-263.1
09/10/2025	37.15	21,543,800	35.73	37.15	35.53	1,548,500	4,081,000	-134.1
08/10/2025	35.73	11,976,900	35.26	36.07	35.12	2,269,300	1,077,100	62.6
07/10/2025	34.85	6,054,100	35.66	35.66	34.85	221,800	1,174,900	-49.4
06/10/2025	35.39	9,569,400	34.65	35.60	34.45	1,775,100	1,462,900	16.5
03/10/2025	34.31	7,606,900	34.65	34.72	33.97	690,100	3,167,100	-125.9
02/10/2025	34.79	8,398,200	34.99	35.39	34.58	835,500	2,745,600	-98.5
01/10/2025	34.79	7,104,100	34.45	35.06	34.04	1,223,800	820,900	20.7
30/09/2025	34.31	6,496,500	34.31	34.45	33.77	1,193,500	2,131,600	-46.9
29/09/2025	34.45	4,392,900	34.24	34.58	34.04	656,600	641,800	0.8
26/09/2025	34.24	10,287,000	33.97	34.85	33.74	1,540,900	2,045,900	-25.9
25/09/2025	33.97	4,692,600	34.11	34.31	33.84	935,100	1,161,700	-11.4
24/09/2025	34.11	5,150,700	33.57	34.11	33.30	472,000	612,300	-6.6
23/09/2025	33.77	4,299,500	33.43	33.77	33.37	273,300	639,100	-18.1
22/09/2025	33.30	11,674,200	34.24	34.38	33.13	162,100	5,720,700	-277.0
19/09/2025	34.58	8,134,800	34.52	34.72	33.97	557,000	1,087,300	-26.7
18/09/2025	34.58	8,197,900	34.79	34.85	34.18	636,400	721,000	-4.2
17/09/2025	34.72	7,654,000	35.46	35.46	34.72	736,900	1,248,700	-26.6
16/09/2025	35.46	18,522,800	35.12	35.87	34.99	3,069,500	1,199,300	98.3
15/09/2025	34.85	12,875,800	34.18	34.85	33.74	668,500	2,856,200	-109.8
12/09/2025	34.04	8,089,000	34.24	34.72	34.04	1,039,400	1,115,700	-3.6
11/09/2025	34.18	6,899,500	33.91	34.18	33.00	529,000	1,530,000	-49.2
10/09/2025	34.11	11,991,700	33.50	34.72	33.50	2,215,200	2,753,500	-26.7
09/09/2025	33.50	7,573,900	33.43	33.64	33.00	2,113,100	1,919,000	9.8
08/09/2025	33.43	14,767,400	33.77	33.84	33.13	3,879,900	923,100	146.1
05/09/2025	33.97	11,199,800	34.58	34.85	33.97	726,900	2,158,800	-73.2
04/09/2025	34.45	9,019,200	34.18	34.99	34.04	1,212,900	2,965,600	-88.7
03/09/2025	34.18	10,168,900	34.52	34.58	34.04	383,600	3,052,400	-135.2
29/08/2025	34.65	12,260,700	35.06	35.06	34.38	1,516,900	3,166,100	-84.8
28/08/2025	34.85	8,229,700	34.58	34.99	34.04	950,200	1,130,700	-8.8
27/08/2025	34.52	18,567,600	35.12	35.93	34.31	841,500	8,655,700	-403.0
26/08/2025	34.58	9,948,500	32.79	34.58	32.76	1,853,600	572,000	64.9
25/08/2025	33.16	15,712,700	34.79	34.85	32.96	872,900	3,427,600	-128.6
22/08/2025	34.38	24,276,800	34.79	36.07	33.70	2,217,700	2,612,500	-20.8
21/08/2025	34.99	17,837,200	34.65	35.60	34.45	636,700	5,281,000	-240.7
20/08/2025	34.18	15,736,000	33.54	35.12	33.16	1,520,000	1,220,300	15.0
19/08/2025	33.50	11,749,300	33.03	33.64	33.00	1,874,300	1,178,000	34.5

Page:
<<
2
3
4
>>

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