Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	28.65	33,386,400	28.65	29.19	28.65	1,534,700	0	44.9
06/03/2026	30.80	14,743,000	31.44	31.44	30.70	0	156,400	-4.9
05/03/2026	31.54	15,754,300	32.32	32.42	31.54	0	1,650,000	-53.8
04/03/2026	31.83	30,866,600	32.81	33.01	31.15	0	1,570,100	-50.9
03/03/2026	32.91	17,273,500	33.94	34.23	32.91	75,600	35,200	1.5
02/03/2026	33.94	17,516,400	35.06	35.06	33.94	228,100	18,300	7.5
27/02/2026	35.50	7,958,700	35.31	35.65	35.11	6,300	600	0.2
26/02/2026	35.70	9,305,800	35.36	35.70	35.26	16,800	1,400	0.6
25/02/2026	35.26	12,384,800	35.06	35.70	34.97	0	74,900	-2.7
24/02/2026	35.06	10,872,100	35.11	35.16	35.01	0	5,000	-0.2
23/02/2026	35.11	9,141,000	34.77	35.16	34.72	0	16,800	-0.6
13/02/2026	34.72	6,059,700	34.48	34.77	34.48	8,600	0	0.3
12/02/2026	34.72	7,542,700	34.67	35.01	34.48	0	0	0
11/02/2026	34.57	11,045,000	33.99	34.62	33.89	10,000	0	0.3
10/02/2026	33.89	9,951,100	34.08	34.28	33.74	300	8,800	-0.3
09/02/2026	34.03	7,754,700	34.28	34.28	33.79	1,900	11,600	-0.3
06/02/2026	33.89	12,492,400	33.79	33.89	33.40	1,900	11,600	-0.3
05/02/2026	34.13	10,700,200	34.23	34.38	34.03	300,200	1,800	10.4
04/02/2026	33.84	11,708,700	33.99	34.18	33.64	22,800	335,000	-10.8
03/02/2026	33.99	14,012,600	34.87	34.87	33.99	228,100	18,300	7.5
02/02/2026	34.28	9,657,500	34.57	35.01	34.03	23,400	601,000	-20.3
30/01/2026	35.16	11,603,200	34.13	35.16	34.08	0	4,500	-0.2
29/01/2026	34.18	8,593,000	33.94	34.28	33.45	0	204,800	-7.0
28/01/2026	33.79	11,482,000	34.28	34.57	33.64	0	23,400	-0.8
27/01/2026	34.23	12,126,400	34.77	35.06	34.03	2,600	0	0.1
26/01/2026	34.92	9,416,700	35.94	35.94	34.92	20,600	2,600	0.7
23/01/2026	35.75	20,704,300	35.45	36.14	35.21	35,200	20,600	0.5
22/01/2026	35.26	8,784,900	35.11	35.50	34.92	20,000	200	0.7
21/01/2026	35.06	11,159,500	35.06	35.16	34.28	26,900	18,300	0.3
20/01/2026	35.21	15,678,200	35.60	35.85	34.92	0	34,900	-1.3
19/01/2026	35.55	9,996,300	35.16	35.70	35.06	0	1,700	-0.1
16/01/2026	35.06	9,580,800	34.92	35.60	34.87	0	26,900	-1.0
15/01/2026	34.87	27,274,000	35.26	35.85	34.57	9,200	0	0.3
14/01/2026	35.75	24,159,300	36.43	36.53	35.26	135,400	9,200	4.7
13/01/2026	36.58	20,065,400	37.32	37.41	36.39	549,700	135,400	15.7
12/01/2026	37.22	23,390,400	35.94	37.22	35.70	14,600	1,000	0.5
09/01/2026	35.90	28,290,500	36.29	36.39	35.45	2,882,900	14,600	106.2
08/01/2026	35.26	21,044,200	35.75	35.90	34.77	14,100	562,900	-20.0
07/01/2026	35.65	13,319,400	35.50	35.75	35.21	106,000	14,000	3.3
06/01/2026	35.26	25,180,300	34.23	35.26	33.50	106,100	2,974,900	-102.1
05/01/2026	34.23	8,187,500	33.94	34.23	33.10	132,200	2,900	4.5
31/12/2025	34.18	9,454,000	34.08	34.18	33.54	697,100	132,000	19.7
30/12/2025	33.64	7,265,300	33.50	33.69	33.06	2,900	106,100	-3.5
29/12/2025	33.35	6,596,700	33.25	33.74	33.10	209,000	3,200	7.0
26/12/2025	33.20	12,160,300	32.81	33.64	32.37	208,900	902,900	-23.1
25/12/2025	33.30	10,946,100	34.23	35.06	33.30	15,600	2,600	0.5
24/12/2025	34.23	10,571,000	33.99	34.48	33.59	21,400	15,600	0.2
23/12/2025	34.08	12,785,000	34.57	34.62	34.03	21,400	227,800	-7.2
22/12/2025	34.48	16,562,200	33.15	34.48	33.06	198,600	21,300	6.0
19/12/2025	32.91	9,184,900	32.52	32.96	32.42	1,140,100	195,000	31.6
18/12/2025	32.32	9,090,400	32.12	32.42	31.83	1,803,900	139,400	54.5
17/12/2025	31.93	6,749,600	32.32	32.47	31.88	1,302,900	212,700	36.0
16/12/2025	32.32	14,017,600	31.34	32.42	29.87	377,400	1,381,400	-31.8
15/12/2025	31.34	10,487,300	31.34	31.64	30.85	179,800	1,771,300	-50.8
12/12/2025	31.34	19,124,300	32.76	32.91	31.34	179,800	1,105,600	-30.6
11/12/2025	32.71	6,610,500	33.06	33.30	32.71	179,800	377,400	-6.6
10/12/2025	33.01	5,381,400	33.06	33.45	33.01	875,500	49,500	28.0
09/12/2025	33.10	10,774,500	33.50	33.50	32.81	1,340,600	374,200	32.7
08/12/2025	33.50	6,283,600	33.94	34.08	33.45	113,200	240,400	-4.4
05/12/2025	33.99	7,316,700	34.77	34.77	33.99	541,900	367,300	6.1
04/12/2025	34.67	12,020,600	34.28	34.77	34.08	2,888,500	194,100	94.9
03/12/2025	34.18	16,220,500	33.54	34.28	33.54	3,518,600	3,366,200	4.9
02/12/2025	33.50	14,025,300	32.52	33.59	32.47	3,905,700	11,000	130.5
01/12/2025	32.52	7,034,700	33.01	33.01	32.52	109,900	1,454,400	-45.0
28/11/2025	33.06	8,390,800	33.06	33.20	32.61	801,300	1,871,000	-36.0
27/11/2025	33.06	8,857,300	33.25	33.50	33.01	1,240,900	2,495,900	-42.5
26/11/2025	33.15	7,859,900	32.91	33.20	32.81	918,800	1,914,500	-33.7
25/11/2025	32.76	9,145,600	33.30	33.30	32.76	604,700	820,000	-7.3
24/11/2025	33.25	8,275,900	33.59	33.69	33.20	29,600	2,468,600	-83.1
21/11/2025	33.54	8,560,200	33.79	33.79	32.81	329,400	1,161,400	-28.5
20/11/2025	33.89	6,941,100	34.13	34.28	33.89	1,432,500	606,500	28.9
19/11/2025	34.08	6,830,700	34.67	34.67	34.03	681,200	79,900	21.1
18/11/2025	34.62	8,594,800	34.48	34.62	34.23	2,010,500	680,200	46.9
17/11/2025	34.43	9,499,500	34.38	34.52	33.99	1,234,700	2,587,300	-46.9
14/11/2025	34.38	5,603,100	34.08	34.62	33.99	634,900	182,000	15.9
13/11/2025	34.38	12,530,800	33.94	34.77	33.89	4,761,000	665,300	143.9
12/11/2025	34.28	12,025,800	33.01	34.28	32.91	2,230,600	1,350,900	30.3
11/11/2025	32.96	11,239,700	32.76	33.30	32.66	1,033,300	1,197,100	-5.4
10/11/2025	32.71	8,793,300	32.61	32.91	32.27	1,036,900	1,194,100	-5.0
07/11/2025	32.32	16,083,600	32.91	33.25	32.32	1,099,300	300,500	26.6
06/11/2025	32.91	13,684,100	33.45	33.79	32.81	786,700	2,783,300	-67.4
05/11/2025	33.40	11,242,500	34.18	34.18	33.35	599,900	5,666,700	-173.6
04/11/2025	34.28	16,062,100	32.91	34.48	32.76	101,600	2,085,100	-68.4
03/11/2025	32.91	16,737,200	34.38	34.77	32.91	101,300	786,600	-23.8
31/10/2025	34.38	12,256,900	34.97	35.45	34.38	760,300	507,800	9.0
30/10/2025	34.97	10,507,900	35.75	35.85	34.87	1,188,500	764,100	15.4
29/10/2025	35.65	13,116,300	35.16	36.14	34.92	1,088,800	1,177,600	-3.0
28/10/2025	35.26	26,134,800	34.33	35.65	33.30	2,578,400	321,000	78.1
27/10/2025	34.33	15,906,600	35.55	35.75	34.33	116,500	1,100	4.2
24/10/2025	35.36	23,396,700	36.24	36.24	35.31	63,900	1,044,300	-35.7
23/10/2025	36.48	15,619,200	37.27	37.27	36.04	61,800	2,657,100	-96.6
22/10/2025	37.22	15,701,400	37.32	37.36	35.65	62,400	315,600	-9.4
21/10/2025	36.87	28,577,600	37.32	37.66	35.75	703,100	63,300	24.3
20/10/2025	37.07	30,048,800	39.81	39.81	37.07	88,600	9,800	3.2
17/10/2025	39.81	18,690,000	40.79	40.79	39.62	307,100	88,300	9.1
16/10/2025	40.40	20,239,100	40.35	40.40	39.96	306,100	1,000,100	-28.5
15/10/2025	39.96	13,321,200	40.16	40.50	39.72	776,600	307,400	19.4
14/10/2025	39.96	25,929,200	40.89	41.14	39.72	416,800	415,900	0.2
13/10/2025	40.45	43,313,300	38.49	40.65	38.44	2,042,800	415,600	64.8
10/10/2025	38.54	20,313,000	38.30	39.08	38.20	317,900	677,800	-14.2

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 (2026-06-30)	-5.10	-15.22%	272,108,300	-37,638,077	0	28.25 34.30 29.30
2 tháng (2026-06-01)	-3.95	-12.21%	502,918,300	-82,852,295	0	28.25 34.30 29.30
3 tháng (2026-05-04)	-4.46	-13.57%	725,253,500	-101,578,772	0	28.25 34.30 29.30
6 tháng (2026-02-02)	-5.88	-17.15%	1,468,437,300	-102,642,533	-22.5	28.11 35.70 29.30
12 tháng (2025-08-04)	-5.33	-15.80%	3,738,156,300	-110,960,803	-378.9	28.11 40.45 29.30
24 tháng (2024-08-09)	8.27	41.07%	7,592,355,000	-39,216,027	1,167.3	20.04 40.45 29.30
36 tháng (2023-08-15)	12.65	80.27%	9,501,831,700	-116,696,518	-1,104.8	12.82 40.45 29.30
60 tháng (2021-08-25)	5.66	24.89%	12,962,655,600	-116,732,418	-1,102.6	9.58 40.45 29.30

Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

THỐNG KÊ GIAO DỊCH