Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2018	5.70	220,540	5.64	5.74	5.64	1,760	0	0.0
12/03/2018	5.64	326,010	5.68	5.83	5.64	1,600	0	0.0
09/03/2018	5.68	497,430	5.66	5.79	5.68	0	5,080	-0.1
08/03/2018	5.66	180,310	5.62	5.66	5.62	16,000	0	0.2
07/03/2018	5.62	365,860	5.81	5.89	5.60	6,100	100	0.1
06/03/2018	5.81	684,160	5.53	5.81	5.51	186,000	60,330	1.7
05/03/2018	5.53	417,820	5.83	5.87	5.53	3,120	0	0.0
02/03/2018	5.83	502,320	5.79	5.83	5.62	126,370	500	1.7
01/03/2018	5.79	876,850	5.60	5.87	5.57	3,060	0	0.0
28/02/2018	5.60	489,670	5.41	5.60	5.28	178,820	1,030	2.3
27/02/2018	5.41	391,900	5.53	5.53	5.36	82,700	0	1.1
26/02/2018	5.53	673,890	5.55	5.66	5.51	30,000	40,040	-0.1
23/02/2018	5.55	508,100	5.62	5.64	5.49	0	40,000	-0.5
22/02/2018	5.62	387,040	5.66	5.66	5.49	93,400	0	1.2
21/02/2018	5.66	345,440	5.49	5.66	5.53	159,100	0	2.1
13/02/2018	5.49	373,850	5.57	5.62	5.49	0	5,850	-0.1
12/02/2018	5.57	520,460	5.32	5.57	5.32	109,400	1,100	1.4
09/02/2018	5.32	584,620	5.28	5.32	4.94	181,150	15,300	2.1
08/02/2018	5.28	490,650	5.26	5.32	5.15	261,540	0	3.2
07/02/2018	5.26	737,730	5.13	5.43	5.19	3,500	91,460	-1.1
06/02/2018	5.13	754,780	5.51	5.51	5.13	50	85,900	-1.0
05/02/2018	5.51	1,277,300	5.91	5.91	5.51	570,200	120,810	6.1
02/02/2018	5.91	890,310	6.02	6.08	5.91	218,110	201,780	0.2
01/02/2018	6.02	1,515,890	5.91	6.08	5.79	614,880	6,190	8.5
31/01/2018	5.91	1,449,050	6.10	6.10	5.83	500,260	5,350	7.0
30/01/2018	6.10	1,380,660	5.76	6.15	5.66	146,350	2,080	2.1
29/01/2018	5.76	1,915,750	5.41	5.76	5.47	235,000	0	3.2
26/01/2018	5.41	2,083,120	5.07	5.41	5.07	182,350	10,000	2.2
25/01/2018	5.07	659,160	5.03	5.13	5.03	0	14,000	-0.2
22/01/2018	5.03	592,840	5.03	5.07	4.98	42,280	6,000	0.4
19/01/2018	5.03	403,610	5.03	5.07	4.94	144,580	5,000	1.7
18/01/2018	5.03	624,660	4.92	5.03	4.86	171,700	5,640	1.9
17/01/2018	4.92	668,060	4.98	5.13	4.92	13,170	0	0.2
16/01/2018	4.98	823,950	4.96	5.11	4.90	0	47,600	-0.6
15/01/2018	4.96	262,040	4.96	5.03	4.94	0	5,000	-0.1
12/01/2018	4.96	659,830	5.00	5.07	4.94	0	6,600	-0.1
11/01/2018	5.00	610,510	5.07	5.07	4.98	0	85,000	-1.0
10/01/2018	5.07	827,920	5.13	5.24	5.05	0	31,120	-0.4
09/01/2018	5.13	922,260	4.96	5.17	5.03	79,700	336,200	-3.1
08/01/2018	4.96	702,940	4.94	5.07	4.90	0	158,300	-1.9
05/01/2018	4.94	468,000	5.19	5.19	4.94	0	10,920	-0.1
04/01/2018	5.19	852,610	5.11	5.19	5.00	167,800	0	2.1
03/01/2018	5.11	759,280	5.13	5.17	5.09	2,770	11,000	-0.1
02/01/2018	5.13	519,000	5.15	5.15	5.03	51,070	0	0.6
29/12/2017	5.15	1,107,900	5.11	5.24	5.09	105,000	0	1.3
28/12/2017	5.11	690,080	4.96	5.13	4.94	0	71,260	-0.8
27/12/2017	4.96	418,700	5.03	5.07	4.92	0	0	0
26/12/2017	5.03	458,230	4.92	5.09	4.88	220	0	0.0
25/12/2017	4.92	285,530	4.86	4.96	4.79	60,000	0	0.7
22/12/2017	4.86	367,580	4.94	4.98	4.86	0	0	0
21/12/2017	4.94	562,560	5.07	5.11	4.94	4,100	70,000	-0.8
20/12/2017	5.07	631,510	5.03	5.15	5.00	0	86,450	-1.0
19/12/2017	5.03	888,660	4.90	5.15	4.86	1,000	0	0.0
18/12/2017	4.90	374,550	4.79	4.94	4.86	0	0	0
15/12/2017	4.79	1,014,610	4.52	4.81	4.52	0	0	0
14/12/2017	4.52	83,470	4.46	4.52	4.41	0	0	0
13/12/2017	4.46	336,490	4.48	4.56	4.43	0	0	0
12/12/2017	4.48	343,110	4.58	4.62	4.29	0	0	0
11/12/2017	4.58	342,280	4.73	4.73	4.56	0	0	0
08/12/2017	4.73	260,560	4.67	4.73	4.60	0	0	0
07/12/2017	4.67	423,040	4.60	4.73	4.56	0	0	0
06/12/2017	4.60	386,330	4.73	4.73	4.48	0	0	0
05/12/2017	4.73	751,530	4.73	4.98	4.69	17,560	0	0.2
04/12/2017	4.73	880,860	4.43	4.73	4.43	22,400	0	0.2
01/12/2017	4.43	440,000	4.43	4.46	4.39	0	0	0
30/11/2017	4.43	252,840	4.46	4.52	4.41	0	0	0
29/11/2017	4.46	223,170	4.35	4.48	4.39	0	0	0
28/11/2017	4.35	290,630	4.46	4.50	4.35	0	0	0
27/11/2017	4.46	350,880	4.39	4.58	4.37	0	0	0
24/11/2017	4.39	210,010	4.24	4.39	4.21	50,000	3,000	0.5
23/11/2017	4.24	533,050	4.16	4.31	4.22	50,000	8,930	0.4
22/11/2017	4.16	255,770	4.16	4.27	4.10	100,000	2,930	1.0
21/11/2017	4.16	161,150	4.16	4.17	4.11	50,000	10	0.5
20/11/2017	4.16	106,330	4.22	4.22	4.14	0	0	0
17/11/2017	4.22	402,510	4.22	4.39	4.18	0	0	0
16/11/2017	4.22	311,550	4.10	4.24	4.02	0	0	0
15/11/2017	4.10	113,470	4.20	4.27	4.10	33,000	0	0.3
14/11/2017	4.20	449,080	4.07	4.35	4.14	2,600	0	0.0
13/11/2017	4.07	352,540	3.80	4.07	3.78	5,000	0	0.0
10/11/2017	3.80	115,260	3.80	3.82	3.78	27,000	0	0.2
09/11/2017	3.80	124,600	3.80	3.84	3.78	53,000	0	0.5
08/11/2017	3.80	148,030	3.84	3.86	3.76	20,000	0	0.2
07/11/2017	3.84	72,000	3.83	3.91	3.76	37,990	0	0.3
06/11/2017	3.83	33,600	3.80	3.89	3.72	20,000	0	0.2
03/11/2017	3.80	228,070	3.69	3.81	3.65	102,010	21,220	0.7
02/11/2017	3.69	130,010	3.86	3.91	3.69	20,000	0	0.2
01/11/2017	3.86	134,780	3.89	3.89	3.82	27,560	120	0.3
31/10/2017	3.89	203,920	3.93	3.96	3.84	58,700	0	0.5
30/10/2017	3.93	133,990	3.96	4.00	3.93	0	0	0
27/10/2017	3.96	182,410	3.79	4.01	3.76	1,780	1,640	0.0
26/10/2017	3.79	274,720	3.99	4.02	3.76	0	15,650	-0.1
25/10/2017	3.99	349,380	4.17	4.17	3.98	0	21,340	-0.2
24/10/2017	4.17	439,050	4.33	4.33	4.12	111,300	112,030	-0.0
23/10/2017	4.33	1,037,520	4.65	4.65	4.33	10,000	43,320	-0.4
20/10/2017	4.65	315,560	4.71	4.73	4.65	10,600	5,200	0.1
19/10/2017	4.71	121,780	4.71	4.75	4.69	20,000	0	0.2
18/10/2017	4.71	227,350	4.71	4.77	4.71	0	74,120	-0.8
17/10/2017	4.71	175,970	4.73	4.75	4.71	0	0	0
16/10/2017	4.73	230,530	4.71	4.75	4.69	2,000	1,510	0.0
13/10/2017	4.71	139,240	4.71	4.75	4.69	500	0	0.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-4.20	-13.40%	15,993,100	160,000	4.8	26.95 32.05 27.30
2 tháng (2026-01-16)	-6.65	-19.67%	33,703,000	-500,900	-17.0	26.95 33.95 27.30
3 tháng (2025-12-17)	-6.35	-18.96%	53,110,200	-435,100	-15.1	26.95 35 27.30
6 tháng (2025-09-18)	-12.05	-30.74%	159,705,400	-474,400	-19.0	26.95 44.90 27.30
12 tháng (2025-03-24)	-1.17	-4.14%	480,531,300	-908,713	-46.8	21.33 44.90 27.30
24 tháng (2024-03-27)	0.89	3.39%	825,143,800	-2,997,626	-133.8	21.33 44.90 27.30
36 tháng (2023-04-03)	15.19	127.04%	1,312,696,400	-2,350,778	-106.9	11.19 44.90 27.30
60 tháng (2021-04-12)	18.11	200.30%	1,918,887,000	-4,008,615	-143.2	5.27 44.90 27.30

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

THỐNG KÊ GIAO DỊCH