Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2025	21.55	1,083,100	21.50	21.77	21.44	58,100	31,500	1.1
01/04/2025	21.50	698,000	21.53	21.58	21.20	11,800	6,600	0.2
31/03/2025	21.36	1,340,800	21.14	21.61	21.03	68,000	20,200	1.9
28/03/2025	21.31	1,102,500	21.12	21.61	21.03	31,900	14,300	0.7
27/03/2025	21.14	1,094,100	21.17	21.47	21.14	16,900	3,500	0.5
26/03/2025	21.39	1,296,600	21.69	21.83	21.25	400	22,800	-0.9
25/03/2025	21.85	1,275,800	22.21	22.24	21.72	0	0	0
24/03/2025	22.13	1,873,600	22.07	22.13	21.55	19,773	205,400	-7.4
21/03/2025	22.13	639,100	22.24	22.34	21.96	0	0	0
20/03/2025	22.15	2,810,000	21.66	22.78	21.66	194,100	89,757	4.1
19/03/2025	21.63	1,521,600	21.25	21.77	21.25	269,200	9,800	10.2
18/03/2025	21.33	1,050,900	21.63	21.77	21.33	40,400	19,700	0.8
17/03/2025	21.50	1,149,100	21.28	21.63	21.06	48,400	212	1.9
14/03/2025	21.28	986,800	21.42	21.55	21.12	10,100	58,700	-1.9
13/03/2025	21.42	1,684,200	21.58	21.91	21.36	56,700	20,900	1.4
12/03/2025	21.69	1,374,700	21.72	21.80	21.50	102	67,800	-2.7
11/03/2025	21.69	1,772,000	21.06	21.69	21.06	73,300	97,300	-0.9
10/03/2025	21.42	1,358,200	21.58	21.80	21.20	2,000	34,400	-1.3
07/03/2025	21.33	1,055,700	21.72	21.80	21.33	6,100	75,900	-2.8
06/03/2025	21.63	2,252,100	21.25	21.74	21.01	187,100	155,300	1.2
05/03/2025	20.98	1,236,600	21.25	21.61	20.95	12,900	143,400	-5.1
04/03/2025	21.31	1,535,600	21.42	21.74	20.65	41,400	22,800	0.7
03/03/2025	21.36	1,943,600	21.03	21.74	20.84	211,701	20,500	7.4
28/02/2025	21.03	2,418,700	21.25	21.47	20.98	157,200	227,100	-2.7
27/02/2025	21.14	2,052,600	20.82	21.20	20.76	1,800	82,453	-3.1
26/02/2025	20.82	2,738,000	20.46	21.25	20.30	20,500	4,900	0.6
25/02/2025	20.35	2,524,900	20.21	20.49	20.02	107,500	267,700	-5.9
24/02/2025	20.08	1,872,000	19.18	20.10	19.18	258,100	10,000	8.9
21/02/2025	19.20	545,100	19.37	19.42	19.18	0	16,100	-0.6
20/02/2025	19.37	1,033,800	19.67	19.72	19.37	29,400	156,000	-4.5
19/02/2025	19.39	599,800	19.39	19.45	19.26	5,600	93,200	-3.1
18/02/2025	19.26	665,400	19.29	19.50	19.18	7,500	5,000	0.1
17/02/2025	19.31	1,227,300	19.04	19.48	18.85	145,000	60,800	3.0
14/02/2025	18.88	979,800	18.98	19.29	18.85	124,300	59,900	2.2
13/02/2025	18.77	383,800	18.85	18.88	18.68	7,300	42,600	-1.2
12/02/2025	18.85	517,000	18.63	19.01	18.63	58,100	7,700	1.7
11/02/2025	18.77	368,300	18.85	18.96	18.63	4,700	17,000	-0.4
10/02/2025	18.77	691,800	18.66	19.07	18.55	56,600	5,600	1.8
07/02/2025	18.82	349,600	18.85	18.93	18.77	2,900	43,004	-1.4
06/02/2025	18.93	632,700	18.96	19.23	18.82	69,200	17,500	1.8
05/02/2025	18.82	435,100	18.96	18.96	18.71	16,500	48,500	-1.1
04/02/2025	18.74	660,200	18.27	18.79	18.19	105,700	29,000	2.6
03/02/2025	18.27	273,000	18.30	18.38	18.14	14,000	11,000	0.1
24/01/2025	18.36	352,900	18.27	18.44	18.27	36,300	1,600	1.2
23/01/2025	18.41	432,600	18.11	18.68	18.11	85,400	6,300	2.7
22/01/2025	18.06	361,600	18.30	18.30	18.06	5,900	900	0.2
21/01/2025	18.27	306,400	18.36	18.55	18.22	13,500	0	0.5
20/01/2025	18.30	219,300	18.60	18.60	18.30	0	1,800	-0.1
17/01/2025	18.44	241,600	18.52	18.58	18.36	900	0	0.0
16/01/2025	18.52	638,100	18.38	19.04	18.36	8,200	88,900	-2.8
15/01/2025	18.25	318,000	18.30	18.33	18.08	1,800	6,400	-0.2
14/01/2025	18.03	149,500	18.22	18.22	18.03	1,400	10,800	-0.3
13/01/2025	18.22	716,100	17.78	18.30	17.59	77,600	24,900	1.7
10/01/2025	17.78	527,900	18.08	18.27	17.78	4,300	0	0.1
09/01/2025	18.11	235,200	18.25	18.38	18.11	0	15,500	-0.5
08/01/2025	18.25	461,300	18.03	18.38	18.03	46,900	0	1.6
07/01/2025	18.06	635,900	18.36	18.58	17.97	0	1,500	-0.1
06/01/2025	18.30	542,300	18.66	18.88	17.76	15,500	8,200	0.2
03/01/2025	18.85	708,600	19.39	19.39	18.85	0	28,102	-1.0
02/01/2025	19.31	259,500	19.45	19.48	19.23	1,500	11,000	-0.3
31/12/2024	19.39	201,200	19.48	19.53	19.31	8,200	0	0.3
30/12/2024	19.48	464,800	19.53	19.75	19.48	28,000	49,000	-0.8
27/12/2024	19.50	378,300	19.59	19.64	19.42	11,000	20,000	-0.3
26/12/2024	19.56	193,200	19.59	19.67	19.53	0	4,900	-0.2
25/12/2024	19.59	825,600	19.39	19.91	19.29	48,700	3	1.7
24/12/2024	19.23	428,000	19.42	19.42	19.15	26,900	28,200	-0.1
23/12/2024	19.34	245,100	19.29	19.48	19.29	4,900	0	0.2
20/12/2024	19.34	346,000	19.50	19.50	19.34	0	0	0
19/12/2024	19.42	727,300	19.42	19.56	19.37	13,700	80,400	-2.4
18/12/2024	19.70	442,400	19.61	19.78	19.56	13,600	19,700	-0.2
17/12/2024	19.67	346,900	19.80	19.86	19.67	1,700	3,319	-0.1
16/12/2024	19.75	313,700	19.67	19.78	19.59	2,200	13,200	-0.4
13/12/2024	19.67	515,600	19.72	19.78	19.59	800	36,800	-1.3
12/12/2024	19.72	580,800	19.94	20.00	19.70	4,000	49,200	-1.6
11/12/2024	19.86	904,000	19.83	19.97	19.70	74,000	21,730	1.9
10/12/2024	19.70	726,500	19.72	19.89	19.64	43,500	3,700	1.4
09/12/2024	19.83	722,900	19.83	20.05	19.72	38,000	0	1.4
06/12/2024	19.78	976,500	20.00	20.08	19.64	3,500	0	0.1
05/12/2024	19.86	2,311,800	18.58	19.86	18.14	60,600	8,700	1.9
04/12/2024	18.58	1,247,300	18.98	18.98	18.52	0	31,200	-1.1
03/12/2024	19.01	482,200	19.37	19.37	19.01	0	13,000	-0.5
02/12/2024	19.20	419,000	19.23	19.42	19.15	8,500	16,200	-0.3
29/11/2024	19.18	468,900	19.04	19.39	19.04	18,900	8,600	0.4
28/11/2024	19.26	518,800	19.53	19.53	19.15	0	24,900	-0.9
27/11/2024	19.23	311,800	19.34	19.34	19.15	0	18,300	-0.6
26/11/2024	19.29	866,000	19.09	19.53	19.09	37,100	5,200	1.1
25/11/2024	19.04	502,800	19.09	19.20	18.82	14,300	60,100	-1.6
22/11/2024	19.01	583,200	19.23	19.29	18.90	100	89,900	-3.1
21/11/2024	19.20	346,100	19.29	19.29	18.93	0	26,900	-0.9
20/11/2024	19.09	1,182,700	18.60	19.67	18.60	52,300	74,000	-0.8
19/11/2024	18.82	637,200	19.39	19.39	18.82	3,300	6,600	-0.1
18/11/2024	19.34	1,014,000	18.60	19.50	18.58	151,600	1,200	5.3
15/11/2024	18.60	1,719,000	19.18	19.37	18.60	77,900	50,200	0.9
14/11/2024	19.50	1,115,300	20.10	20.19	18.74	6,600	8,400	-0.1
13/11/2024	20.10	911,700	20.32	20.41	19.97	1,200	36,100	-1.3
12/11/2024	20.32	692,000	20.49	20.65	20.32	50,200	2,500	1.8
11/11/2024	20.32	1,014,000	20.32	20.60	20.27	0	61,600	-2.3
08/11/2024	20.62	735,200	20.76	20.98	20.54	10,600	3,400	0.3
07/11/2024	20.68	580,300	21.03	21.03	20.68	4,100	60,800	-2.2
06/11/2024	20.84	1,001,400	20.54	20.84	20.49	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	3.62	16.57%	23,207,000	261,867	0	20.90 25.50 25
2 tháng (2026-04-20)	4.02	18.69%	34,673,000	321,067	0	20.23 25.50 25
3 tháng (2026-03-20)	4.99	24.34%	52,114,800	807,582	11.7	19.10 25.50 25
6 tháng (2025-12-22)	-1.84	-6.74%	105,863,700	550,682	2.9	19.10 27.34 25
12 tháng (2025-06-23)	5.27	26.02%	438,450,800	-596,104	-60.4	19.10 35.08 25
24 tháng (2024-06-28)	4.44	21.08%	747,677,000	-1,105,008	-75.6	16.66 35.08 25
36 tháng (2023-07-04)	13.15	106.53%	1,226,973,700	-1,066,189	-91.6	10.60 35.08 25
60 tháng (2021-07-14)	17.57	221.62%	1,864,228,100	-2,463,633	-121.7	4.12 35.08 25

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

THỐNG KÊ GIAO DỊCH