Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
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
20/02/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
19/02/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
18/02/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
17/02/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
16/02/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
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
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
02/01/2026	38.75	28,474,900	38.20	39	37.80	1,730,700	2,424,500	-26.1
01/01/2026	35.75	7,920,700	35.70	35.80	35.40	2,628,800	589,100	73.0
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

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 (2026-08-17)	0.70	2.35%	239,283,800	29,176,700	915.3	29.85 40.75 30.85
2 tháng (2026-07-20)	1.15	3.92%	427,517,300	51,671,100	1,589.8	29.40 40.75 30.85
3 tháng (2026-06-18)	1.15	3.92%	642,658,700	71,164,100	2,149.5	29.40 40.75 30.85
6 tháng (2026-03-20)	1.15	3.92%	1,211,090,400	133,909,400	4,008.8	29.40 40.75 30.85
12 tháng (2025-09-22)	10.39	51.52%	2,417,654,300	219,982,800	5,967.5	20.16 40.75 30.85
24 tháng (2024-09-26)	10.39	51.52%	4,676,616,400	453,654,292	12,496.6	20.16 42.70 30.85
36 tháng (2023-10-02)	12.96	73.68%	6,723,563,000	696,175,191	19,936.7	16.26 42.70 30.85
60 tháng (2021-10-12)	12.38	68.11%	10,224,597,600	1,038,980,867	29,989.6	11.97 42.70 30.85

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH