Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/07/2014	5.85	187,060	5.89	5.93	5.85	14,200	30,000	-0.2
29/07/2014	5.89	169,860	5.89	5.89	5.85	2,200	5,000	-0.0
28/07/2014	5.89	303,680	5.89	5.93	5.85	31,000	1,750	0.4
25/07/2014	5.89	289,720	5.97	5.97	5.89	58,420	0	0.9
24/07/2014	5.97	548,350	5.89	6.01	5.89	109,020	510	1.6
23/07/2014	5.89	94,260	5.89	5.93	5.89	6,500	1,000	0.1
22/07/2014	5.89	208,540	5.93	5.93	5.89	0	4,860	-0.1
21/07/2014	5.93	348,410	5.97	6.01	5.89	160,420	0	2.4
18/07/2014	5.97	542,890	5.89	6.01	5.89	299,600	0	4.4
17/07/2014	5.89	213,390	5.93	5.97	5.89	0	3,000	-0.0
16/07/2014	5.93	460,700	5.93	6.01	5.93	74,800	0	1.1
15/07/2014	5.93	420,890	5.93	5.97	5.89	45,000	50,080	-0.1
14/07/2014	5.93	99,620	5.89	5.93	5.89	12,510	0	0.2
11/07/2014	5.89	255,060	5.89	5.93	5.85	25,280	4,000	0.3
10/07/2014	5.89	464,290	5.97	5.97	5.89	123,300	79,170	0.6
09/07/2014	5.97	351,780	5.93	5.97	5.89	125,000	0	1.8
08/07/2014	5.93	450,930	5.93	5.97	5.89	214,810	8,000	3.0
07/07/2014	5.93	334,300	5.93	5.97	5.89	118,000	0	1.7
04/07/2014	5.93	476,310	5.93	5.97	5.89	185,060	1,000	2.7
03/07/2014	5.93	445,310	5.85	5.93	5.85	152,300	34,900	1.7
02/07/2014	5.85	306,790	5.89	5.89	5.81	7,160	2,040	0.1
01/07/2014	5.89	253,680	5.85	5.89	5.81	47,060	5,000	0.6
30/06/2014	5.85	324,720	5.89	5.93	5.85	5,000	19,000	-0.2
27/06/2014	5.89	152,870	5.89	5.93	5.85	12,500	0	0.2
26/06/2014	5.89	400,430	5.93	5.97	5.89	92,480	0	1.4
25/06/2014	5.93	206,200	5.97	5.97	5.93	6,820	0	0.1
24/06/2014	5.97	348,350	5.93	5.97	5.89	120,500	13,450	1.6
23/06/2014	5.93	108,700	5.93	5.93	5.89	63,050	300	0.9
20/06/2014	5.93	203,700	5.93	5.93	5.89	109,800	6,290	1.5
19/06/2014	5.93	238,390	5.97	5.97	5.89	170,440	0	2.5
18/06/2014	5.97	384,560	5.93	5.97	5.93	263,940	0	3.9
17/06/2014	5.93	145,730	5.89	5.93	5.89	278,690	196,270	1.2
16/06/2014	5.89	189,300	5.93	5.97	5.89	641,210	554,310	1.3
13/06/2014	5.93	268,700	5.89	5.97	5.85	101,500	11,700	1.3

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-1.25	-3.55%	155,144,800	-26,226,340	0	33.25 35.35 33.75
2 tháng (2026-04-20)	-1.15	-3.28%	344,438,100	-38,780,283	0	33.25 36.30 33.75
3 tháng (2026-03-23)	1.45	4.46%	488,339,200	-23,639,147	466.8	32.50 36.30 33.75
6 tháng (2025-12-22)	-1.20	-3.41%	1,426,924,100	-56,578,847	-809.8	32.50 41.50 33.75
12 tháng (2025-06-24)	5.45	19.14%	2,651,369,100	-129,876,229	-4,410.7	28.50 41.50 33.75
24 tháng (2024-07-01)	12	54.69%	4,417,404,200	-109,685,499	-4,357.9	20.68 41.50 33.75
36 tháng (2023-07-05)	15.81	87.19%	6,168,667,200	-179,857,695	-6,570.5	16.82 41.50 33.75
60 tháng (2021-07-15)	12.98	61.91%	9,498,532,300	-52,478,595	-2,980.0	12.15 41.50 33.75

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH