Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2017	4.71	325,740	4.73	4.77	4.71	6,000	9,160	-0.0
11/10/2017	4.73	214,280	4.75	4.79	4.73	8,000	0	0.1
10/10/2017	4.75	190,130	4.71	4.77	4.67	10,360	0	0.1
09/10/2017	4.71	376,370	4.75	4.77	4.71	0	0	0
06/10/2017	4.75	178,840	4.81	4.81	4.75	0	6,000	-0.1
05/10/2017	4.81	313,270	4.77	4.81	4.73	3,200	0	0.0
04/10/2017	4.77	418,920	4.71	4.79	4.71	0	0	0
03/10/2017	4.71	334,840	4.86	4.86	4.71	0	0	0
02/10/2017	4.86	190,190	4.94	4.96	4.86	0	0	0
29/09/2017	4.94	95,570	4.94	4.98	4.90	21,000	0	0.2
28/09/2017	4.94	107,200	5.03	5.03	4.92	6,360	0	0.1
27/09/2017	5.03	180,080	5.00	5.03	4.96	73,650	500	0.9
26/09/2017	5.00	203,600	4.90	5.05	4.90	8,510	0	0.1
25/09/2017	4.90	236,630	5.00	5.00	4.90	33,000	0	0.4
22/09/2017	5.00	168,050	5.05	5.07	5.00	10,000	0	0.1
21/09/2017	5.05	106,840	5.07	5.13	5.05	21,650	0	0.3
20/09/2017	5.07	345,810	5.07	5.19	5.00	199,000	500	2.4
19/09/2017	5.07	383,390	5.05	5.13	5.05	62,300	0	0.7
18/09/2017	5.05	386,110	5.07	5.17	5.03	12,000	0	0.1
15/09/2017	5.07	218,320	5.07	5.09	4.98	51,700	0	0.6
14/09/2017	5.07	549,380	4.96	5.11	4.98	25,640	0	0.3
13/09/2017	4.96	334,080	4.86	5.00	4.86	66,810	0	0.8
12/09/2017	4.86	190,740	4.84	4.90	4.79	42,350	0	0.5
11/09/2017	4.84	115,420	4.92	4.92	4.79	0	5,000	-0.1
08/09/2017	4.92	356,700	5.03	5.07	4.92	55,000	0	0.6
07/09/2017	5.03	807,750	4.75	5.05	4.75	7,970	0	0.1
06/09/2017	4.75	165,760	4.79	4.79	4.73	600	0	0.0
05/09/2017	4.79	178,440	4.79	4.84	4.77	1,000	0	0.0
01/09/2017	4.79	169,910	4.81	4.88	4.79	14,800	0	0.2
31/08/2017	4.81	307,080	4.81	4.88	4.75	19,360	0	0.2
30/08/2017	4.81	124,550	4.86	4.90	4.77	0	500	-0.0
29/08/2017	4.86	223,670	4.81	4.90	4.77	44,000	0	0.5
28/08/2017	4.81	178,260	4.88	4.94	4.75	0	500	-0.0
25/08/2017	4.88	201,010	4.92	4.94	4.77	7,000	0	0.1
24/08/2017	4.92	189,150	4.86	4.94	4.86	20,900	5,000	0.2
23/08/2017	4.86	312,490	4.69	4.86	4.69	189,360	0	2.2
22/08/2017	4.69	444,860	4.86	4.90	4.69	0	0	0
21/08/2017	4.86	247,620	4.98	5.05	4.86	0	0	0
18/08/2017	4.98	251,430	5.03	5.09	4.90	82,200	0	1.0
17/08/2017	5.03	526,730	5.13	5.17	5.03	104,050	0	1.3
16/08/2017	5.13	360,430	5.13	5.17	5.11	58,500	0	0.7
15/08/2017	5.13	228,920	5.26	5.28	5.13	0	0	0
14/08/2017	5.26	213,590	5.19	5.26	5.11	59,200	0	0.7
11/08/2017	5.19	365,760	5.17	5.24	5.07	0	28,560	-0.3
10/08/2017	5.17	385,820	5.19	5.24	5.11	59,000	0	0.7
09/08/2017	5.19	787,310	5.43	5.43	5.13	99,100	0	1.2
08/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2017	5.43	901,060	5.32	5.53	5.36	100,190	0	1.3
07/08/2017	5.32	1,048,040	5.26	5.40	5.24	106,100	0	1.4
04/08/2017	5.26	934,850	5.01	5.28	5.03	126,500	0	1.7
03/08/2017	5.01	272,660	4.99	5.08	4.97	20,000	0	0.3
02/08/2017	4.99	555,400	5.10	5.10	4.99	30,000	1,910	0.4
01/08/2017	5.10	441,840	5.08	5.16	4.99	0	0	0
31/07/2017	5.08	401,670	5.04	5.08	4.99	3,030	50	0.0
28/07/2017	5.04	554,230	4.99	5.04	4.97	110,000	56,200	0.7
27/07/2017	4.99	546,930	4.93	4.99	4.87	144,000	0	1.8
26/07/2017	4.93	393,260	4.79	4.95	4.81	117,440	3,000	1.4
25/07/2017	4.79	326,670	4.73	4.79	4.69	110,350	0	1.3
24/07/2017	4.73	452,250	4.77	4.77	4.61	51,000	0	0.6
21/07/2017	4.77	755,980	4.87	5.03	4.77	106,130	0	1.3
20/07/2017	4.87	386,370	4.91	4.91	4.75	53,190	0	0.7
19/07/2017	4.91	404,970	4.61	4.91	4.65	135,400	0	1.7
18/07/2017	4.61	497,080	4.65	4.67	4.50	50,000	0	0.6
17/07/2017	4.65	1,167,940	4.93	4.93	4.59	31,500	0	0.4
14/07/2017	4.93	377,160	4.95	5.01	4.93	34,500	0	0.4
13/07/2017	4.95	509,810	4.97	5.01	4.93	39,730	0	0.5

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 (2025-11-05)	-1.70	-4.55%	18,589,700	-493,900	-18.6	33.30 37.40 35.10
2 tháng (2025-10-06)	-5.80	-13.98%	79,420,300	-748,800	-31.9	33.30 44.90 35.10
3 tháng (2025-09-08)	-2.95	-7.63%	117,589,800	-557,500	-23.7	33.30 44.90 35.10
6 tháng (2025-06-09)	9.90	38.37%	337,637,800	-1,046,086	-59.3	25.40 44.90 35.10
12 tháng (2024-12-10)	10.49	41.61%	479,116,700	-171,390	-20.6	21.33 44.90 35.10
24 tháng (2023-12-18)	16.75	88.38%	886,877,800	-1,305,471	-81.2	18.95 44.90 35.10
36 tháng (2022-12-21)	26.47	286.75%	1,341,520,400	-2,140,871	-95.9	8.53 44.90 35.10
60 tháng (2020-12-31)	27.56	338.60%	1,938,747,840	-9,557,985	-224.7	5.27 44.90 35.10

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

THỐNG KÊ GIAO DỊCH