Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2019	4.32	88,590	4.34	4.34	4.28	20,000	0	0.2
04/09/2019	4.34	66,440	4.37	4.37	4.30	18,000	0	0.2
03/09/2019	4.37	117,980	4.37	4.41	4.35	15,050	0	0.1
30/08/2019	4.37	291,070	4.12	4.39	4.13	0	0	0
29/08/2019	4.12	49,900	4.13	4.13	4.05	10,200	0	0.1
28/08/2019	4.13	237,410	4.10	4.13	4.04	5,000	210,000	-1.8
27/08/2019	4.10	90,390	4.12	4.14	4.08	2,000	40,000	-0.3
26/08/2019	4.12	130,080	4.12	4.12	4.03	2,000	0	0.0
23/08/2019	4.12	63,860	4.13	4.13	4.09	3,000	0	0.0
22/08/2019	4.13	108,940	4.13	4.17	4.10	7,000	0	0.1
21/08/2019	4.13	15,640	4.14	4.14	4.01	4,720	0	0.0
20/08/2019	4.14	44,050	4.14	4.14	4.07	4,000	0	0.0
19/08/2019	4.14	199,280	4.24	4.24	4.11	10,000	15,000	-0.0
16/08/2019	4.24	51,600	4.09	4.24	4.01	0	1,070	-0.0
15/08/2019	4.09	62,160	4.12	4.12	3.97	6,000	0	0.1
14/08/2019	4.12	33,670	4.13	4.13	3.98	4,000	19,700	-0.1
13/08/2019	4.13	97,360	4.14	4.14	3.91	5,000	20,000	-0.1
12/08/2019	4.14	18,960	4.14	4.14	4.05	4,000	0	0.0
09/08/2019	4.14	18,570	4.14	4.18	4.10	3,000	7,000	-0.0
08/08/2019	4.14	45,890	4.09	4.14	4.05	7,000	16,090	-0.1
07/08/2019	4.09	3,180	4.09	4.09	4.01	2,000	0	0.0
06/08/2019	4.09	22,580	4.13	4.13	4.03	3,000	210	0.0
05/08/2019	4.13	50,480	4.18	4.18	4.05	3,000	0	0.0
02/08/2019	4.18	41,680	4.18	4.18	4.13	10,000	0	0.1
01/08/2019	4.18	18,080	4.20	4.20	4.16	2,010	0	0.0
31/07/2019	4.20	32,920	4.21	4.21	4.16	8,000	0	0.1
30/07/2019	4.21	4,240	4.22	4.22	4.14	3,000	0	0.0
29/07/2019	4.22	8,400	4.20	4.22	4.19	3,000	0	0.0
26/07/2019	4.20	14,080	4.24	4.24	4.19	11,000	0	0.1
25/07/2019	4.24	30,010	4.24	4.26	4.17	10,000	14,640	-0.0
24/07/2019	4.24	35,310	4.24	4.24	4.17	10,000	0	0.1
23/07/2019	4.24	17,510	4.25	4.25	4.19	3,000	0	0.0
22/07/2019	4.25	19,720	4.27	4.27	4.18	10,000	0	0.1
19/07/2019	4.27	15,960	4.27	4.27	4.24	5,000	0	0.0
18/07/2019	4.27	39,030	4.28	4.28	4.24	3,000	30,000	-0.2
17/07/2019	4.28	76,860	4.28	4.28	4.24	11,000	38,000	-0.2
16/07/2019	4.28	52,600	4.28	4.28	4.24	8,000	20,000	-0.1
15/07/2019	4.28	30,900	4.28	4.28	4.24	5,000	15,150	-0.1
12/07/2019	4.28	2,050	4.27	4.28	4.28	0	0	0
11/07/2019	4.27	23,580	4.27	4.28	4.23	7,000	10,000	-0.0
10/07/2019	4.27	77,150	4.25	4.27	4.21	5,000	40,000	-0.3
09/07/2019	4.25	5,760	4.26	4.26	4.20	0	0	0
08/07/2019	4.26	37,480	4.24	4.26	4.19	8,500	0	0.1
05/07/2019	4.24	5,570	4.25	4.25	4.24	0	0	0
04/07/2019	4.25	10,970	4.24	4.27	4.24	0	0	0
03/07/2019	4.24	17,300	4.24	4.24	4.21	3,000	1,940	0.0
02/07/2019	4.24	10,080	4.25	4.25	4.21	10,000	0	0.1
01/07/2019	4.25	21,310	4.20	4.25	4.19	5,000	1,000	0.0
28/06/2019	4.20	21,090	4.24	4.24	4.20	3,000	1,000	0.0
27/06/2019	4.24	8,600	4.25	4.25	4.21	2,000	0	0.0
26/06/2019	4.25	7,010	4.25	4.26	4.20	0	400	-0.0
25/06/2019	4.25	17,560	4.26	4.26	4.19	5,000	0	0.0
24/06/2019	4.26	48,860	4.28	4.28	4.17	10,000	660	0.1
21/06/2019	4.28	5,370	4.30	4.30	4.24	0	1,000	-0.0
20/06/2019	4.30	11,950	4.23	4.30	4.15	5,000	3,840	0.0
19/06/2019	4.23	8,940	4.20	4.24	4.20	0	1,000	-0.0
18/06/2019	4.20	23,220	4.26	4.26	4.20	0	0	0
17/06/2019	4.26	15,700	4.24	4.28	4.22	3,000	100	0.0
14/06/2019	4.24	15,870	4.30	4.30	4.24	0	610	-0.0
13/06/2019	4.30	7,600	4.30	4.32	4.25	5,450	1,450	0.0
12/06/2019	4.30	50,680	4.30	4.30	4.24	39,960	1,000	0.4
11/06/2019	4.30	11,500	4.32	4.32	4.24	5,000	1,000	0.0
10/06/2019	4.32	19,170	4.28	4.32	4.26	5,000	8,000	-0.0
07/06/2019	4.28	28,960	4.26	4.28	4.26	8,000	9,000	-0.0
06/06/2019	4.26	30,130	4.24	4.26	4.17	0	0	0
05/06/2019	4.24	32,470	4.28	4.28	4.24	5,000	0	0.0
04/06/2019	4.28	61,150	4.30	4.30	4.24	20,000	0	0.2
03/06/2019	4.30	25,010	4.29	4.33	4.22	5,000	0	0.0
31/05/2019	4.29	22,410	4.35	4.35	4.29	0	0	0
30/05/2019	4.35	39,020	4.36	4.36	4.29	25,000	0	0.2
29/05/2019	4.36	15,800	4.36	4.36	4.33	5,000	0	0.0
28/05/2019	4.36	16,450	4.37	4.37	4.34	9,420	0	0.1
27/05/2019	4.37	20,920	4.37	4.37	4.33	5,000	0	0.0
24/05/2019	4.37	34,900	4.40	4.40	4.33	5,000	0	0.0
23/05/2019	4.40	25,110	4.40	4.40	4.34	10,000	0	0.1
22/05/2019	4.40	26,940	4.40	4.40	4.37	5,000	0	0.0
21/05/2019	4.40	84,050	4.37	4.40	4.33	5,000	2,430	0.0
20/05/2019	4.37	27,600	4.37	4.41	4.36	0	0	0
17/05/2019	4.37	7,010	4.37	4.38	4.34	0	0	0
16/05/2019	4.37	17,680	4.37	4.40	4.37	0	0	0
15/05/2019	4.37	29,580	4.36	4.42	4.36	6,020	360	0.1
14/05/2019	4.36	34,770	4.37	4.37	4.33	520	0	0.0
13/05/2019	4.37	65,840	4.36	4.37	4.36	10,480	0	0.1
10/05/2019	4.36	10,250	4.37	4.41	4.33	0	0	0
09/05/2019	4.37	32,020	4.37	4.42	4.33	5,000	0	0.0
08/05/2019	4.37	9,160	4.37	4.37	4.33	5,000	0	0.0
07/05/2019	4.37	36,790	4.35	4.37	4.30	5,000	140	0.0
06/05/2019	4.35	82,350	4.42	4.42	4.30	7,000	0	0.1
03/05/2019	4.42	25,960	4.43	4.44	4.38	920	0	0.0
02/05/2019	4.43	27,810	4.44	4.44	4.38	10,000	0	0.1
26/04/2019	4.44	34,040	4.40	4.45	4.35	10,000	600	0.1
25/04/2019	4.40	13,880	4.46	4.47	4.40	4,400	0	0.0
24/04/2019	4.46	102,060	4.42	4.46	4.37	5,000	0	0.0
23/04/2019	4.42	37,800	4.44	4.46	4.35	0	0	0
22/04/2019	4.44	26,990	4.46	4.46	4.38	15,000	0	0.1
19/04/2019	4.46	17,430	4.46	4.47	4.38	10,000	0	0.1
18/04/2019	4.46	136,920	4.47	4.47	4.35	25,000	0	0.2
17/04/2019	4.47	65,600	4.49	4.51	4.42	20,000	0	0.2
16/04/2019	4.49	40,600	4.56	4.56	4.40	5,000	0	0.0
12/04/2019	4.56	93,770	4.53	4.60	4.37	30,000	0	0.3

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-2.05	-6.12%	22,970,800	-253,400	-8.9	30.85 34.50 30.90
2 tháng (2025-12-01)	-2.10	-6.26%	38,644,000	-330,700	-11.7	30.85 35.70 30.90
3 tháng (2025-10-30)	-7.45	-19.15%	61,685,300	-571,300	-21.6	30.85 38.90 30.90
6 tháng (2025-08-01)	-7.85	-19.97%	257,170,400	-2,810,300	-126.6	30.85 44.90 30.90
12 tháng (2025-02-03)	8.06	34.45%	499,530,700	-540,436	-33.1	21.33 44.90 30.90
24 tháng (2024-02-15)	9.84	45.55%	865,696,300	-2,759,871	-125.2	20.91 44.90 30.90
36 tháng (2023-02-13)	22.67	258.35%	1,338,071,700	-2,445,098	-107.3	8.53 44.90 30.90
60 tháng (2021-02-23)	23.80	311.11%	1,939,256,400	-6,928,715	-188.6	5.27 44.90 30.90

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

THỐNG KÊ GIAO DỊCH