Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/05/2025	18.58	2,490,400	18.60	19.12	18.36	90,600	59,200	0
21/05/2025	18.66	1,164,200	18.85	18.93	18.47	0	89,100	-3.1
20/05/2025	18.82	901,400	18.74	19.01	18.58	24,400	11,900	0.4
19/05/2025	18.63	1,290,500	18.85	18.96	18.58	1,600	66,200	0
16/05/2025	19.01	2,886,900	18.93	19.31	18.88	94,800	84,400	0
15/05/2025	18.49	1,064,700	18.74	18.74	18.47	0	15,600	0
14/05/2025	18.49	1,498,000	18.17	18.58	18.17	97,100	43,800	0
13/05/2025	18.25	1,398,800	18.44	18.85	18.22	111,700	241,700	0
12/05/2025	18.11	827,800	18.14	18.14	17.86	4,700	5,400	0
09/05/2025	18.06	983,600	18.19	18.36	18.00	27,100	76,500	0
08/05/2025	18.11	1,097,200	18.08	18.22	17.70	215,500	13,300	0
07/05/2025	17.67	601,500	17.92	17.92	17.59	0	84,100	0
06/05/2025	17.92	1,406,700	17.81	18.30	17.76	158,300	47,500	0
05/05/2025	17.76	495,000	17.89	17.89	17.56	18,600	17,100	0
29/04/2025	17.59	385,600	17.48	17.65	17.43	29,700	22,600	0.2
28/04/2025	17.54	700,100	17.46	17.73	16.23	77,300	0	2.5
25/04/2025	17.43	1,108,400	17.76	17.76	17.40	22,000	187,300	-5.3
24/04/2025	17.65	995,400	17.54	18.00	17.43	46,300	33,300	0.4
23/04/2025	17.40	797,200	17.56	17.56	17.13	0	57,900	-1.8
22/04/2025	16.94	2,691,600	17.62	17.95	16.42	187,300	188,200	0.0
21/04/2025	17.65	1,136,900	18.36	18.47	17.48	19,700	0	0.6
18/04/2025	18.25	1,668,400	18.30	18.85	18.19	71,500	20,700	1.7
17/04/2025	18.03	854,100	17.10	18.14	17.10	176,600	8,300	5.5
16/04/2025	17.65	1,052,500	18.19	18.30	17.65	0	57,100	-1.9
15/04/2025	18.14	1,335,200	18.63	18.74	18.11	0	56,300	-1.9
14/04/2025	18.77	1,599,500	18.58	19.07	18.25	29,000	42,700	-0.5
11/04/2025	18.58	2,886,400	18.68	18.79	17.48	45,800	123,000	-2.5
10/04/2025	17.81	101,700	17.81	17.81	17.81	0	0	0
09/04/2025	16.66	3,007,500	16.66	17.56	16.66	64,900	66,900	-0.0
08/04/2025	17.89	1,520,800	17.89	18.58	17.89	100,300	700	3.3
04/04/2025	19.23	3,430,700	18.66	19.42	18.66	70,600	76,500	-0.2
03/04/2025	20.05	2,504,900	20.16	20.92	20.05	8,900	84,700	-2.9
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

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 (2026-07-06)	-5.20	-19.22%	55,340,700	-309,880	0	20 28.90 22.30
2 tháng (2026-06-04)	0.29	1.33%	99,836,700	-331,108	0	20 28.90 22.30
3 tháng (2026-05-05)	1.34	6.54%	116,967,600	-372,131	0	20 28.90 22.30
6 tháng (2026-02-04)	-3.07	-12.33%	160,904,800	-26,416	10.4	19.10 28.90 22.30
12 tháng (2025-08-08)	-9.32	-29.90%	400,773,600	-1,443,816	-56.8	19.10 35.08 22.30
24 tháng (2024-08-13)	1.99	10.03%	777,235,200	-915,906	-36.2	16.66 35.08 22.30
36 tháng (2023-08-21)	8.68	65.95%	1,248,520,700	-1,705,987	-88.1	10.60 35.08 22.30
60 tháng (2021-08-30)	9.88	82.49%	1,888,780,000	-3,251,831	-122.5	4.12 35.08 22.30

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

THỐNG KÊ GIAO DỊCH