Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/12/2014	5.61	165,770	5.61	5.65	5.57	85,230	15,000	1.0
18/12/2014	5.61	59,140	5.57	5.65	5.57	0	3,910	-0.1
17/12/2014	5.57	584,830	5.65	5.69	5.53	300	2,500	-0.0
16/12/2014	5.65	192,150	5.73	5.73	5.65	3,000	0	0.0
15/12/2014	5.73	30,400	5.77	5.77	5.73	0	1,550	-0.0
12/12/2014	5.77	73,430	5.73	5.77	5.73	13,880	10,040	0.1
11/12/2014	5.73	188,440	5.73	5.77	5.73	96,810	118,600	-0.3
10/12/2014	5.73	410,030	5.73	5.77	5.69	208,170	28,510	2.6
09/12/2014	5.73	322,960	5.81	5.81	5.73	300,000	134,000	2.4
08/12/2014	5.81	209,000	5.85	5.85	5.73	104,500	123,300	-0.3
05/12/2014	5.85	512,610	5.85	5.97	5.85	286,000	98,440	2.7
04/12/2014	5.85	490,330	5.65	5.85	5.65	150,000	5,140	2.1
03/12/2014	5.65	519,090	5.65	5.73	5.61	2,000	318,250	-4.4
02/12/2014	5.65	228,410	5.65	5.69	5.65	1,000	126,500	-1.8
01/12/2014	5.65	229,340	5.65	5.73	5.65	10,350	193,440	-2.6
28/11/2014	5.65	222,420	5.69	5.73	5.65	49,100	145,000	-1.3
27/11/2014	5.69	155,020	5.69	5.73	5.65	6,010	112,950	-1.5
26/11/2014	5.69	87,890	5.69	5.73	5.69	37,160	30,630	0.1
25/11/2014	5.69	163,850	5.69	5.77	5.69	310	116,050	-1.6
24/11/2014	5.69	75,010	5.77	5.77	5.69	34,290	14,930	0.3
21/11/2014	5.77	89,270	5.73	5.81	5.69	58,580	2,000	0.8
20/11/2014	5.73	131,480	5.69	5.77	5.69	1,000	0	0.0
19/11/2014	5.69	71,930	5.73	5.77	5.69	4,000	8,000	-0.1
18/11/2014	5.73	198,890	5.77	5.85	5.73	27,900	60,000	-0.5
17/11/2014	5.77	105,000	5.77	5.81	5.73	0	9,000	-0.1
14/11/2014	5.77	143,790	5.81	5.81	5.77	1,660	123,000	-1.7
13/11/2014	5.81	37,910	5.81	5.85	5.81	100	0	0.0
12/11/2014	5.81	47,750	5.77	5.85	5.77	640	0	0.0
11/11/2014	5.77	119,340	5.81	5.85	5.77	15,000	26,800	-0.2
10/11/2014	5.81	325,200	5.89	5.93	5.81	170,500	209,150	-0.6
07/11/2014	5.89	75,820	5.89	5.93	5.85	35,200	31,000	0.1
06/11/2014	5.89	103,530	5.89	5.93	5.85	48,580	22,800	0.4
05/11/2014	5.89	191,740	5.89	5.93	5.85	124,830	51,350	1.1
04/11/2014	5.89	237,890	5.89	5.93	5.85	203,070	20,000	2.7
03/11/2014	5.89	507,890	5.93	5.93	5.89	384,020	51,000	4.9
31/10/2014	5.93	1,091,960	5.65	5.93	5.61	778,580	368,040	6.1
30/10/2014	5.65	540,780	5.65	5.73	5.65	198,620	512,870	-4.4
29/10/2014	5.65	560,130	5.65	5.73	5.65	114,980	418,170	-4.3
28/10/2014	5.65	514,620	5.69	5.73	5.65	119,540	390,160	-0.0
27/10/2014	5.69	236,630	5.73	5.77	5.65	66,990	73,500	-0.1
24/10/2014	5.73	436,910	5.77	5.77	5.69	54,000	273,570	-3.1
23/10/2014	5.77	83,760	5.77	5.81	5.73	0	0	0
22/10/2014	5.77	234,770	5.77	5.81	5.77	46,750	100,000	-0.8
21/10/2014	5.77	261,580	5.77	5.81	5.77	95,000	106,000	-0.2
20/10/2014	5.77	193,160	5.77	5.81	5.77	11,000	0	0.2
17/10/2014	5.77	224,080	5.77	5.81	5.77	3,300	0	0.0
16/10/2014	5.77	337,090	5.85	5.85	5.77	10,000	30,000	-0.3
15/10/2014	5.85	488,280	5.77	5.85	5.77	92,500	311,610	-3.1
14/10/2014	5.77	374,970	5.85	5.89	5.77	22,000	266,000	-3.5
13/10/2014	5.85	165,280	5.89	5.89	5.81	7,920	0	0.1
10/10/2014	5.89	213,050	5.85	5.93	5.85	0	0	0
09/10/2014	5.85	139,960	5.89	5.93	5.85	18,680	37,330	-0.3
08/10/2014	5.89	361,860	5.89	5.93	5.85	169,750	104,610	1.0
07/10/2014	5.89	287,600	5.89	5.93	5.85	74,000	12,600	0.9
06/10/2014	5.89	181,140	5.89	5.89	5.85	4,370	0	0.1
03/10/2014	5.89	125,140	5.93	5.93	5.85	11,000	0	0.2
02/10/2014	5.93	485,150	5.81	5.93	5.81	151,490	2,000	2.2
01/10/2014	5.81	253,820	5.81	5.89	5.81	25,710	40,000	-0.2
30/09/2014	5.81	275,270	5.85	5.89	5.81	33,000	80,000	-0.7
29/09/2014	5.85	236,700	5.89	5.89	5.85	45,750	10,300	0.5
26/09/2014	5.89	383,720	5.89	5.93	5.85	128,000	0	1.9
25/09/2014	5.89	557,480	5.89	5.93	5.85	394,580	57,000	4.9
24/09/2014	5.89	514,550	5.89	5.93	5.89	920,100	523,320	5.8
23/09/2014	5.89	456,610	5.85	5.93	5.85	385,550	0	5.6
22/09/2014	5.85	353,380	5.85	5.93	5.85	312,300	0	4.5
19/09/2014	5.85	515,740	5.85	5.89	5.85	313,320	7,000	4.4
18/09/2014	5.85	340,060	5.89	5.89	5.85	0	1,100	-0.0
17/09/2014	5.89	492,400	5.89	5.93	5.85	11,180	93,960	-1.2
16/09/2014	5.89	428,090	5.89	5.89	5.81	0	21,300	-0.3
15/09/2014	5.89	223,240	5.89	5.93	5.85	3,000	0	0.0
12/09/2014	5.89	304,830	5.89	5.97	5.89	53,000	0	0.8
11/09/2014	5.89	225,600	5.89	5.89	5.85	1,000	29,310	-0.4
10/09/2014	5.89	299,570	5.89	5.93	5.85	24,100	10	0.4
09/09/2014	5.89	651,620	5.97	6.01	5.85	141,750	0	2.1
08/09/2014	5.97	385,630	6.01	6.05	5.97	2,650	100,800	-1.5
05/09/2014	6.01	369,190	6.01	6.05	5.97	29,490	90,000	-0.9
04/09/2014	6.01	201,170	6.13	6.13	6.01	8,000	68,510	-0.9
03/09/2014	6.13	1,229,060	5.97	6.17	6.09	369,530	3,010	5.5
29/08/2014	5.97	2,808,010	5.89	6.17	5.93	488,290	1,899,820	-20.9
28/08/2014	5.89	180,230	5.85	5.93	5.85	66,000	0	1.0
27/08/2014	5.85	210,550	5.93	5.93	5.85	67,120	0	1.0
26/08/2014	5.93	223,200	5.89	5.93	5.85	113,350	1,650	1.6
25/08/2014	5.89	377,990	5.85	5.93	5.89	120,240	0	1.8
22/08/2014	5.85	325,950	5.85	5.89	5.85	4,540	500	0.1
21/08/2014	5.85	211,340	5.85	5.89	5.81	0	3,000	-0.0
20/08/2014	5.85	285,330	5.85	5.89	5.85	236,570	215,000	0.3
19/08/2014	5.85	255,530	5.85	5.93	5.85	2,000	1,770	0.0
18/08/2014	5.85	289,510	5.89	5.89	5.85	1,000	10,000	-0.1
15/08/2014	5.89	389,270	5.89	5.93	5.85	8,000	0	0.1
14/08/2014	5.89	242,900	5.89	5.93	5.85	20,000	80,000	-0.9
13/08/2014	5.89	256,380	5.89	5.93	5.85	0	10,300	-0.1
12/08/2014	5.89	204,510	5.89	5.93	5.85	6,320	54,000	-0.7
11/08/2014	5.89	194,320	5.89	5.93	5.89	67,000	13,500	0.8
08/08/2014	5.89	221,280	5.89	5.93	5.85	7,000	100,000	-1.4
07/08/2014	5.89	94,090	5.89	5.93	5.85	0	1,000	-0.0
06/08/2014	5.89	122,680	5.93	5.93	5.89	14,110	0	0.2
05/08/2014	5.93	254,720	5.89	5.93	5.85	11,110	590	0.2
04/08/2014	5.89	259,070	5.93	5.93	5.89	2,000	100,010	-1.4
01/08/2014	5.93	187,800	5.93	5.93	5.89	39,000	6,180	0.5
31/07/2014	5.93	169,480	5.85	5.93	5.85	1,000	5,500	-0.1

Page:
<<
28
29
30
>>

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)	-4.55	-11.76%	216,423,100	-10,385,800	-376.1	33.20 38.70 34.40
2 tháng (2026-01-16)	-5.45	-13.76%	574,618,600	-31,915,200	-1,213.9	33.20 40.20 34.40
3 tháng (2025-12-17)	-0.55	-1.59%	924,336,900	-32,731,000	-1,271.4	33.20 41.50 34.40
6 tháng (2025-09-18)	-0.96	-2.75%	1,472,223,300	-70,048,700	-3,172.1	33.19 41.50 34.40
12 tháng (2025-03-24)	5.48	19.12%	2,623,941,400	-95,435,309	-5,029.0	23.18 41.50 34.40
24 tháng (2024-03-27)	9.80	40.26%	4,474,838,400	-150,935,325	-6,940.3	20.68 41.50 34.40
36 tháng (2023-04-03)	15.77	85.78%	5,877,343,900	-202,197,408	-8,324.4	16.82 41.50 34.40
60 tháng (2021-04-12)	14.10	70.30%	10,143,386,000	-91,411,207	-6,385.5	12.15 41.50 34.40

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH