Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2018	4.83	74,950	5.02	5.02	4.83	0	0	0
12/11/2018	5.02	28,670	5.11	5.25	4.93	0	0	0
09/11/2018	5.11	145,180	5.20	5.29	4.97	30,000	10	0.3
08/11/2018	5.20	67,450	5.34	5.41	5.20	0	6,460	-0.1
07/11/2018	5.34	50,290	5.32	5.46	5.29	0	0	0
06/11/2018	5.32	103,140	5.32	5.39	5.32	10	0	0.0
05/11/2018	5.32	59,890	5.48	5.48	5.32	0	0	0
02/11/2018	5.48	64,630	5.48	5.52	5.41	0	0	0
01/11/2018	5.48	56,950	5.52	5.57	5.43	0	0	0
31/10/2018	5.52	228,220	5.50	5.57	5.39	30,000	20,000	0.1
30/10/2018	5.50	40,820	5.52	5.62	5.43	17,000	0	0.2
29/10/2018	5.52	81,840	5.64	5.64	5.32	42,000	0	0.5
26/10/2018	5.64	51,660	5.62	5.66	5.46	25,000	0	0.3
25/10/2018	5.62	81,910	5.66	5.66	5.43	32,000	0	0.4
24/10/2018	5.66	36,500	5.71	5.78	5.52	3,000	0	0.0
23/10/2018	5.71	63,590	5.80	5.80	5.57	20,000	6,000	0.2
22/10/2018	5.80	153,110	5.92	6.08	5.80	0	0	0
19/10/2018	5.92	121,030	5.73	5.92	5.55	40,000	0	0.5
18/10/2018	5.73	68,110	5.75	5.75	5.66	0	0	0
17/10/2018	5.75	55,820	5.71	5.80	5.71	0	0	0
16/10/2018	5.71	52,830	5.64	5.75	5.64	0	4,000	-0.0
15/10/2018	5.64	114,790	5.62	5.80	5.62	0	0	0
12/10/2018	5.62	109,540	5.46	5.73	5.34	50,000	5,100	0.6
11/10/2018	5.46	451,030	5.75	5.75	5.36	97,000	30,400	0.8
10/10/2018	5.75	144,510	5.78	5.87	5.71	18,000	35,500	-0.2
09/10/2018	5.78	135,850	5.87	5.89	5.78	0	0	0
08/10/2018	5.87	132,110	5.80	5.87	5.71	33,700	0	0.4
05/10/2018	5.80	288,110	5.87	5.94	5.73	52,200	0	0.7
04/10/2018	5.87	195,800	5.85	5.94	5.75	31,000	7,300	0.3
03/10/2018	5.85	225,060	5.71	5.87	5.71	81,800	830	1.0
02/10/2018	5.71	237,930	5.66	5.92	5.57	120,000	31,990	1.1
01/10/2018	5.66	305,650	5.78	5.85	5.66	0	0	0
28/09/2018	5.78	698,170	5.41	5.78	5.43	35,060	1,000	0.4
27/09/2018	5.41	184,000	5.36	5.41	5.36	26,000	10,600	0.2
26/09/2018	5.36	414,270	5.36	5.52	5.27	0	0	0
25/09/2018	5.36	142,560	5.39	5.41	5.25	2,210	0	0.0
24/09/2018	5.39	150,110	5.25	5.52	5.39	0	0	0
21/09/2018	5.25	697,270	4.93	5.25	4.95	8,990	110,000	-1.1
20/09/2018	4.93	95,470	4.90	4.95	4.88	0	12,510	-0.1
19/09/2018	4.90	60,600	4.97	5.06	4.90	0	15,000	-0.2
18/09/2018	4.97	150,440	4.83	4.97	4.67	74,600	26,150	0.5
17/09/2018	4.83	35,310	4.86	4.86	4.79	0	10,000	-0.1
14/09/2018	4.86	64,880	4.86	4.86	4.81	0	10,000	-0.1
13/09/2018	4.86	96,560	4.86	4.97	4.86	0	10,000	-0.1
12/09/2018	4.86	106,930	4.86	4.93	4.83	0	19,000	-0.2
11/09/2018	4.86	40,770	4.74	4.88	4.74	200	20,000	-0.2
10/09/2018	4.74	44,280	4.83	4.88	4.74	0	10,000	-0.1
07/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
07/09/2018	4.83	80,760	4.67	4.90	4.74	0	10,000	-0.1
06/09/2018	4.67	68,350	4.75	4.77	4.65	0	10,000	-0.1
05/09/2018	4.75	67,380	4.79	4.86	4.75	3,000	10,000	-0.1
04/09/2018	4.79	121,840	4.90	4.96	4.75	0	10,000	-0.1
31/08/2018	4.90	106,190	4.98	5.03	4.90	0	36,300	-0.4
30/08/2018	4.98	48,240	4.98	5.03	4.96	0	10,000	-0.1
29/08/2018	4.98	133,130	4.98	5.11	4.98	0	10,000	-0.1
28/08/2018	4.98	115,450	4.98	5.11	4.98	0	10,000	-0.1
27/08/2018	4.98	74,860	4.94	4.98	4.88	0	10,000	-0.1
24/08/2018	4.94	19,120	4.90	4.98	4.88	0	12,200	-0.1
23/08/2018	4.90	111,830	5.00	5.07	4.86	0	47,020	-0.6
22/08/2018	5.00	286,230	4.88	5.07	4.84	0	0	0
21/08/2018	4.88	98,000	4.81	4.88	4.73	0	0	0
20/08/2018	4.81	28,250	4.73	4.81	4.69	0	0	0
17/08/2018	4.73	37,090	4.77	4.84	4.73	2,000	0	0.0
16/08/2018	4.77	51,170	4.81	4.81	4.69	0	0	0
15/08/2018	4.81	41,190	4.81	4.90	4.73	0	0	0
14/08/2018	4.81	186,400	4.79	4.90	4.79	18,840	0	0.2
13/08/2018	4.79	59,200	4.73	4.84	4.71	0	0	0
10/08/2018	4.73	66,730	4.90	4.90	4.73	0	0	0
09/08/2018	4.90	294,330	4.65	4.96	4.90	0	50,000	-0.6
08/08/2018	4.65	129,670	4.60	4.71	4.60	0	0	0
07/08/2018	4.60	108,080	4.71	4.71	4.58	51,400	0	0.6
06/08/2018	4.71	14,060	4.71	4.75	4.65	0	0	0
03/08/2018	4.71	40,560	4.71	4.77	4.65	0	0	0
02/08/2018	4.71	55,660	4.75	4.75	4.58	0	0	0
01/08/2018	4.75	99,840	4.90	4.90	4.75	0	0	0
31/07/2018	4.90	70,700	4.94	4.96	4.79	20,000	0	0.2
30/07/2018	4.94	161,020	4.79	5.00	4.79	0	0	0
27/07/2018	4.79	201,470	4.69	4.86	4.56	0	0	0
26/07/2018	4.69	61,540	4.77	4.79	4.69	0	0	0
25/07/2018	4.77	83,260	4.73	4.86	4.65	0	0	0
24/07/2018	4.73	407,490	4.43	4.73	4.39	0	81,600	-0.9
23/07/2018	4.43	67,920	4.35	4.43	4.33	0	0	0
20/07/2018	4.35	134,610	4.43	4.46	4.27	0	0	0
19/07/2018	4.43	191,500	4.31	4.48	4.27	0	0	0
18/07/2018	4.31	176,700	4.03	4.31	4.08	17,820	10,000	0.1
17/07/2018	4.03	28,120	4.01	4.16	4.02	0	0	0
16/07/2018	4.01	32,360	4.10	4.16	4.01	10	0	0.0
13/07/2018	4.10	74,290	4.05	4.18	4.05	100	10,000	-0.1
12/07/2018	4.05	11,190	4.09	4.10	4.01	0	0	0
11/07/2018	4.09	48,670	4.13	4.13	3.91	31,900	0	0.3
10/07/2018	4.13	33,750	4.05	4.18	3.93	0	0	0
09/07/2018	4.05	32,950	4.13	4.17	3.91	0	0	0
06/07/2018	4.13	60,450	3.94	4.18	3.70	0	10,000	-0.1
05/07/2018	3.94	84,030	3.97	3.99	3.76	30,100	14,500	0.1
04/07/2018	3.97	35,000	4.01	4.10	3.89	0	10,000	-0.1
03/07/2018	4.01	111,050	4.27	4.39	4.01	19,000	7,500	0.1
02/07/2018	4.27	136,190	4.58	4.62	4.27	0	0	0
29/06/2018	4.58	20,710	4.73	4.73	4.58	0	0	0
28/06/2018	4.73	54,070	4.73	4.73	4.56	33,400	0	0.4
27/06/2018	4.73	36,060	4.69	4.73	4.56	0	0	0
26/06/2018	4.69	53,840	4.75	4.75	4.65	0	2,940	-0.0

Page:
<<
18
19
20
>>

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