Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	40.80	13,321,200	41	41.35	40.55	776,600	307,400	19.4
14/10/2025	40.80	25,929,200	41.75	42	40.55	416,800	415,900	0.2
13/10/2025	41.30	43,313,300	39.30	41.50	39.25	2,042,800	415,600	64.8
10/10/2025	39.35	20,313,000	39.10	39.90	39	317,900	677,800	-14.2
09/10/2025	38.95	18,770,600	38.60	39.10	38.55	0	0	0
08/10/2025	38.60	20,604,100	39.25	39.40	38.45	825,400	2,549,000	-66.4
07/10/2025	39	11,813,100	40	40	38.95	1,110,200	825,800	11.7
06/10/2025	39.40	23,149,900	38.95	39.40	38.50	1,108,900	4,415,400	-128.4
03/10/2025	38.35	11,272,100	38.55	38.65	38.05	1,967,300	1,110,100	32.9
02/10/2025	38.85	16,259,200	38.85	39.20	38.40	968,000	607,200	14.0
01/10/2025	38.55	13,225,600	37.85	38.60	37.80	1,788,700	855,300	35.9
30/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/09/2025	37.85	11,108,100	38.05	38.05	37.50	2,210,200	215,000	75.4
29/09/2025	37.75	10,121,500	37.60	37.80	37.41	1,587,800	373,200	47.0
26/09/2025	37.70	11,437,300	37.90	37.94	37.41	1,842,100	1,957,400	-4.3
25/09/2025	37.90	11,877,200	37.80	37.94	37.56	2,915,600	1,279,400	63.6
24/09/2025	37.80	14,155,200	36.53	37.80	36.19	1,538,400	4,245,500	-101.8
23/09/2025	36.53	8,090,400	36.58	37.02	36.53	808,900	312,000	18.7
22/09/2025	36.53	21,457,800	37.31	37.41	36.34	1,610,500	1,158,500	17.1
19/09/2025	37.41	10,813,500	37.80	37.80	37.12	72,600	1,666,900	-61.3
18/09/2025	37.80	13,628,900	37.70	37.80	37.21	1,298,600	1,646,300	-13.5
17/09/2025	37.70	15,622,100	38.33	38.43	37.51	2,051,800	2,013,300	1.3
16/09/2025	38.33	30,137,900	38.63	39.07	38.24	5,769,800	4,527,300	50.0
15/09/2025	37.99	16,479,300	37.56	37.99	37.56	1,732,600	2,993,000	-48.8
12/09/2025	37.60	18,385,600	38.04	38.09	37.51	4,327,600	1,361,700	115.3
11/09/2025	37.70	20,441,400	37.90	37.99	36.73	3,663,700	609,400	117.3
10/09/2025	37.99	25,909,000	38.24	38.77	37.60	3,667,400	7,274,800	-139.9
09/09/2025	37.51	27,379,900	37.56	37.65	36.87	2,737,900	4,852,200	-79.8
08/09/2025	37.02	31,844,700	38.48	38.58	37.02	2,411,000	1,867,600	22.6
05/09/2025	38.48	35,382,100	38.92	39.89	38.48	2,410,700	5,634,700	-129.6
04/09/2025	38.58	16,817,900	38.58	38.92	38.38	508,700	1,557,700	-41.4
03/09/2025	38.58	13,486,800	39.02	39.07	38.43	1,579,700	509,000	43.0
29/08/2025	38.58	23,178,500	39.07	39.21	38.58	479,400	2,381,800	-75.9
28/08/2025	38.58	18,621,100	38.58	38.58	37.80	2,141,640	652,610	0
27/08/2025	37.94	25,051,600	38.48	39.65	37.90	750,100	1,851,400	-43.8
26/08/2025	38.33	29,545,200	37.02	38.38	36.00	1,832,200	677,700	43.9
25/08/2025	36.58	39,313,700	38.53	38.63	36.34	1,030,200	2,248,600	-46.0
22/08/2025	37.99	53,106,000	39.45	40.04	37.65	1,943,600	779,600	46.9
21/08/2025	40.48	37,569,600	40.23	41.40	39.94	1,746,100	2,619,800	-37.0
20/08/2025	39.45	52,927,800	39.41	39.84	37.90	1,947,900	2,195,100	-9.1
19/08/2025	38.19	37,483,600	37.26	38.43	37.12	195,100	45,800	5.7
18/08/2025	36.97	21,688,500	37.21	37.65	36.68	2,420,000	2,420,000	0
15/08/2025	36.63	31,153,200	37.90	37.94	36.63	679,600	2,581,700	-71.6
14/08/2025	37.41	38,004,200	36.78	38.19	36.78	4,322,800	4,517,900	-7.5
13/08/2025	36.53	27,538,600	36.82	37.02	35.95	0	0	0
12/08/2025	36.73	22,622,400	36.82	37.02	36.24	2,300	0	0.1
11/08/2025	36.78	24,602,200	36.97	37.46	36.63	0	0	0
08/08/2025	36.87	31,007,000	37.75	37.75	36.43	49,100	0	1.9
07/08/2025	37.41	30,075,200	37.51	37.90	36.82	0	2,400	-0.1
06/08/2025	37.21	30,371,700	37.02	37.99	36.24	0	0	0
05/08/2025	36.05	92,362,100	34.88	36.82	34.88	0	49,000	-1.9
04/08/2025	34.44	23,096,800	33.22	34.44	33.12	0	100	-0.0
01/08/2025	33.22	20,619,700	33.27	33.80	33.17	46,600	0	1.6
31/07/2025	33.12	26,760,600	33.71	34.10	32.93	0	0	0
30/07/2025	33.61	30,546,900	33.27	33.71	32.83	16,800	0	0.6
29/07/2025	33.03	45,002,200	34.83	34.83	33.03	0	94,000	-3.2
28/07/2025	34.68	30,577,800	34.34	34.92	34.29	1,000	0	0.0
25/07/2025	34.29	18,898,200	34.19	34.29	34.05	0	16,800	-0.6
24/07/2025	34.15	19,279,700	34.15	34.68	34.05	8,700	1,000	0.3
23/07/2025	34.10	27,862,300	34.49	34.54	34.00	22,600	8,700	0.5
22/07/2025	34.44	26,975,100	34.24	34.54	34.00	24,900	10,100	0.5
21/07/2025	34.54	23,119,500	35.36	35.56	34.44	0	0	0
18/07/2025	35.31	36,570,000	34.24	35.56	34.15	0	12,500	-0.5
17/07/2025	34.24	16,136,500	34.49	34.68	34.19	0	25,000	-0.9
16/07/2025	34.34	15,009,100	33.90	34.54	33.71	0	0	0
15/07/2025	33.90	18,005,600	34.24	34.83	33.90	67,900	30,000	1.4
14/07/2025	34.19	18,132,100	34.05	34.19	33.41	400	0	0.0
11/07/2025	34.05	18,592,100	33.90	34.58	33.90	1,200,500	1,225,000	0
10/07/2025	33.90	14,459,300	34.00	34.10	33.76	1,598,100	1,666,000	0
09/07/2025	34.00	31,885,200	34.54	34.68	33.80	1,034,410	1,034,100	0
08/07/2025	34.39	12,974,100	34.39	34.63	34.19	15,550,100	15,549,900	0.0
07/07/2025	34.39	12,244,900	34.29	34.54	34.19	35,000	1,000	1.2
04/07/2025	34.05	12,159,000	33.95	34.10	33.76	353,300	352,500	0.0
03/07/2025	33.95	22,273,300	34.24	34.39	33.90	600,000	600,000	0
02/07/2025	34.10	16,948,700	33.61	34.19	33.56	300,000	335,000	-1.2
01/07/2025	33.51	12,545,400	33.32	33.66	33.17	844,273	845,073	-0.0
30/06/2025	33.32	13,910,000	33.22	33.80	33.12	331,500	331,500	0
27/06/2025	33.07	9,837,600	33.22	33.37	32.98	56,900	56,900	0
26/06/2025	33.17	12,610,700	33.12	33.56	32.93	1,032,600	1,016,300	0.6
25/06/2025	32.93	13,115,100	33.27	33.37	32.93	503,000	500,000	0.1
24/06/2025	33.12	25,166,100	33.17	33.85	32.83	1,100	400	0.0
23/06/2025	32.93	18,895,500	32.73	33.12	32.54	2,306,900	2,323,200	-0.5
20/06/2025	33.12	17,106,000	33.32	33.95	33.03	1,582,400	1,585,000	-0.1
19/06/2025	33.12	23,284,100	31.95	33.12	31.95	1,027,400	1,028,400	-0.0
18/06/2025	31.95	17,756,300	31.56	32.49	31.37	400,000	400,000	0
17/06/2025	31.56	17,962,300	31.71	31.76	31.22	494,700	494,800	-0.0
16/06/2025	31.47	23,148,300	30.20	31.52	30.15	0	0	0
13/06/2025	30.39	27,415,200	29.91	30.69	29.71	818,100	818,100	0
12/06/2025	30.15	24,550,800	29.57	30.35	29.47	1,100	0	0.0
11/06/2025	29.32	6,090,700	29.57	29.57	29.18	361,400	360,000	0.0
10/06/2025	29.27	15,103,700	29.18	29.71	29.08	49,500	900	1.5
09/06/2025	28.98	17,719,700	29.52	29.66	29.03	315,300	316,400	-0.0
06/06/2025	29.52	28,354,600	30.20	30.20	29.52	70,500	70,000	0.0
05/06/2025	30.30	15,787,800	30.54	30.78	30.25	144,500	194,500	-1.6
04/06/2025	30.54	15,682,100	30.88	30.88	30.39	1,362,800	1,360,000	0.1
03/06/2025	30.78	23,860,200	30.10	31.08	30.10	107,700	108,200	-0.0
02/06/2025	30.05	13,955,600	29.62	30.15	29.42	159,100	150,100	0.3
30/05/2025	29.66	9,979,500	30.01	30.01	29.66	797,100	797,100	0
29/05/2025	30.01	14,712,100	29.71	30.01	29.52	4,748,300	4,749,100	-0.0
28/05/2025	29.71	18,570,300	29.91	30.01	29.47	755,300	766,300	-0.3
27/05/2025	29.81	23,572,600	29.81	30.44	29.57	0	0	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 (2026-02-11)	-5.30	-15.01%	253,690,000	33,900	-8.6	29.25 36.45 30
2 tháng (2026-01-12)	-8	-21.05%	553,981,600	-44,900	-9.5	29.25 38 30
3 tháng (2025-12-15)	-2	-6.25%	785,873,900	694,800	21.7	29.25 38 30
6 tháng (2025-09-15)	-7.99	-21.04%	1,720,719,800	-2,850,000	-92.2	29.25 41.30 30
12 tháng (2025-03-18)	3.31	12.39%	4,510,733,100	-10,545,752	-563.5	22.99 41.30 30
24 tháng (2024-03-25)	8.84	41.75%	7,532,782,700	-14,120,983	-1,095.8	20.31 41.30 30
36 tháng (2023-03-29)	16.77	126.81%	8,816,597,000	-14,416,085	-1,104.7	13.09 41.30 30
60 tháng (2021-04-08)	10.18	51.39%	13,620,570,500	-14,535,855	-1,107.2	9.78 41.30 30

Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

THỐNG KÊ GIAO DỊCH