Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/03/2010	5.81	553,510	6.08	6.08	5.81	110,540	156,840	-1.5
01/03/2010	6.08	1,230,530	5.81	6.10	5.89	51,110	6,410	1.5
26/02/2010	5.81	1,249,980	5.62	5.81	5.53	860,130	145,020	23.1
25/02/2010	5.62	729,340	5.56	5.62	5.44	464,460	229,420	7.4
24/02/2010	5.56	717,780	5.38	5.56	5.35	471,290	168,850	9.3
23/02/2010	5.38	523,330	5.37	5.38	5.29	338,460	0	10.1
22/02/2010	5.37	265,740	5.20	5.37	5.20	192,260	0	5.7
12/02/2010	5.20	103,980	5.20	5.24	5.17	42,410	0	1.2
11/02/2010	5.20	148,930	4.99	5.20	4.99	111,980	0	3.2
10/02/2010	4.99	46,160	4.90	4.99	4.97	38,490	0	1.1
09/02/2010	4.90	51,270	4.94	4.94	4.90	210	0	0.0
08/02/2010	4.94	116,890	4.97	4.97	4.88	39,800	71,830	-0.9
05/02/2010	4.97	99,030	5.03	5.03	4.97	41,150	0	1.1
04/02/2010	5.03	88,290	4.99	5.03	4.99	44,530	0	1.2
03/02/2010	4.99	93,970	5.01	5.03	4.99	46,040	0	1.3
02/02/2010	5.01	52,450	5.01	5.03	4.97	0	0	0
01/02/2010	5.01	38,590	5.03	5.12	5.01	2,300	0	0.1
29/01/2010	5.03	101,600	5.12	5.12	5.03	38,510	17,690	0.6
28/01/2010	5.12	154,950	5.04	5.13	5.03	95,350	10,000	2.4
27/01/2010	5.04	47,270	5.20	5.20	5.04	50	0	0.0
26/01/2010	5.20	120,710	5.10	5.20	5.12	50,010	0	1.4
25/01/2010	5.10	130,190	5.03	5.10	5.03	98,830	0	2.8
22/01/2010	5.03	135,450	5.03	5.04	4.99	55,210	0	1.5
21/01/2010	5.03	191,590	5.03	5.13	5.03	120,700	0	3.4
20/01/2010	5.03	96,630	5.19	5.20	5.03	38,540	0	1.1
19/01/2010	5.19	101,580	5.13	5.20	5.17	77,710	0	2.2
18/01/2010	5.13	143,420	5.20	5.20	5.13	74,400	12,000	1.8
15/01/2010	5.20	199,230	5.22	5.26	5.20	138,160	11,000	3.7
14/01/2010	5.22	77,050	5.22	5.29	5.22	38,740	0	1.1
13/01/2010	5.22	190,590	5.22	5.29	5.12	78,490	0	2.3
12/01/2010	5.22	247,870	5.31	5.35	5.22	129,230	0	3.8
11/01/2010	5.31	237,870	5.26	5.31	5.24	46,130	30	1.4
08/01/2010	5.26	258,380	5.31	5.38	5.26	38,140	9,090	0.9
07/01/2010	5.31	175,450	5.40	5.40	5.31	68,810	0	2.0
06/01/2010	5.40	395,370	5.65	5.65	5.38	70,260	0	2.1
05/01/2010	5.65	412,620	5.55	5.74	5.60	112,740	0	3.6
04/01/2010	5.55	273,690	5.29	5.55	5.29	0	0	0
31/12/2009	5.29	227,140	5.31	5.33	5.29	75,000	0	0
30/12/2009	5.31	154,710	5.29	5.38	5.26	57,000	0	0
29/12/2009	5.29	226,520	5.26	5.29	5.20	65,000	200	0
28/12/2009	5.26	185,620	5.28	5.28	5.22	69,850	0	0
25/12/2009	5.28	379,320	5.20	5.40	5.20	700	0	0
24/12/2009	5.20	664,560	5.29	5.37	5.20	225,290	5,000	0
23/12/2009	5.29	253,280	5.47	5.47	5.29	139,670	0	0
22/12/2009	5.47	297,960	5.64	5.64	5.46	181,320	0	0
21/12/2009	5.64	272,050	5.55	5.65	5.53	67,510	0	0
18/12/2009	5.55	936,240	5.29	5.55	5.31	734,060	231,730	0
17/12/2009	5.29	358,600	5.20	5.29	5.12	209,000	940	0
16/12/2009	5.20	1,193,260	5.24	5.29	5.20	1,002,700	73,720	0
15/12/2009	5.24	526,060	5.01	5.24	5.01	427,680	45,320	0
14/12/2009	5.01	291,760	4.77	5.01	4.95	46,000	0	0
11/12/2009	4.77	305,170	4.97	5.03	4.76	21,400	47,930	0
10/12/2009	4.97	116,540	4.97	5.12	4.95	19,900	0	0
09/12/2009	4.97	341,100	5.22	5.22	4.97	94,130	0	0
08/12/2009	5.22	302,510	5.24	5.24	5.17	93,530	0	0
07/12/2009	5.24	199,070	5.19	5.24	5.19	124,030	200	0
04/12/2009	5.19	353,490	5.20	5.24	5.15	93,030	0	0
03/12/2009	5.20	308,130	5.15	5.24	5.13	34,900	100	0
02/12/2009	5.15	722,530	5.22	5.38	5.15	16,500	0	0
01/12/2009	5.22	54,280	4.99	5.22	5.22	0	1,500	0
30/11/2009	4.99	367,620	4.76	4.99	4.94	0	1,000	0
27/11/2009	4.76	257,220	4.54	4.76	4.36	16,000	500	0
26/11/2009	4.54	505,360	4.77	4.77	4.54	14,700	5,700	0
25/11/2009	4.77	239,410	5.03	5.03	4.77	0	500	0
24/11/2009	5.03	260,020	5.28	5.28	5.03	1,200	0	0
23/11/2009	5.28	201,440	5.47	5.47	5.28	3,630	0	0
20/11/2009	5.47	129,660	5.51	5.55	5.47	200	0	0
19/11/2009	5.51	234,250	5.53	5.55	5.49	7,470	0	0
18/11/2009	5.53	187,600	5.53	5.56	5.51	47,760	0	0
17/11/2009	5.53	151,170	5.64	5.64	5.53	500	20	0
16/11/2009	5.64	121,650	5.73	5.73	5.64	0	0	0
13/11/2009	5.73	244,650	5.71	5.74	5.69	52,280	0	0
12/11/2009	5.71	221,650	5.56	5.74	5.56	1,100	19,000	0
11/11/2009	5.56	255,010	5.47	5.56	5.47	93,740	0	0
10/11/2009	5.47	242,450	5.65	5.67	5.47	700	100	0
09/11/2009	5.65	291,820	5.92	5.92	5.65	0	0	0
06/11/2009	5.92	296,090	5.99	6.07	5.92	46,720	3,000	0
05/11/2009	5.99	261,170	5.73	5.99	5.81	0	0	0
04/11/2009	5.73	466,720	5.67	5.92	5.58	350	0	0
03/11/2009	5.67	606,340	5.96	5.96	5.67	1,000	27,000	0
02/11/2009	5.96	641,990	6.25	6.25	5.94	48,260	0	0
30/10/2009	6.25	523,470	6.23	6.34	6.19	2,000	0	0
29/10/2009	6.23	815,460	6.41	6.41	6.21	1,040	10,020	0
28/10/2009	6.41	428,140	6.43	6.55	6.39	6,040	0	0
27/10/2009	6.43	470,240	6.55	6.55	6.39	93,650	100	0
26/10/2009	6.55	322,910	6.64	6.71	6.55	52,230	0	0
23/10/2009	6.64	2,529,720	6.57	6.89	6.59	22,540	0	0
22/10/2009	6.57	448,640	6.50	6.57	6.50	140,220	0	0
21/10/2009	6.50	384,800	6.59	6.59	6.48	49,230	3,200	0
20/10/2009	6.59	433,970	6.59	6.60	6.55	113,480	0	0
19/10/2009	6.59	454,800	6.59	6.60	6.55	221,900	3,000	0
16/10/2009	6.59	347,270	6.73	6.73	6.57	6,100	0	0
15/10/2009	6.73	1,060,150	6.68	6.89	6.64	140,290	100	0
14/10/2009	6.68	929,480	6.39	6.68	6.35	142,190	0	0
13/10/2009	6.39	336,930	6.43	6.44	6.39	46,760	1,000	0
12/10/2009	6.43	448,330	6.37	6.43	6.37	94,840	0	0
09/10/2009	6.37	488,560	6.35	6.39	6.35	53,120	0	0
08/10/2009	6.35	333,010	6.35	6.37	6.34	140,660	0	0
07/10/2009	6.35	245,860	6.34	6.43	6.34	1,400	0	0
06/10/2009	6.34	309,510	6.35	6.43	6.34	5,100	0	0

Page:
<<
40
41
42

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)	-4.70	-12.14%	211,263,800	-10,686,600	-386.4	33.20 38.70 34.15
2 tháng (2026-01-15)	-6	-15%	597,636,300	-33,527,700	-1,277.2	33.20 40.20 34.15
3 tháng (2025-12-16)	-1.26	-3.58%	934,272,000	-31,634,500	-1,210.1	33.20 41.50 34.15
6 tháng (2025-09-17)	-1.25	-3.55%	1,474,718,000	-70,861,300	-3,208.9	33.19 41.50 34.15
12 tháng (2025-03-21)	5.44	19.03%	2,626,143,200	-95,736,109	-5,039.3	23.18 41.50 34.15
24 tháng (2024-03-26)	9.86	40.84%	4,473,480,400	-151,204,125	-6,949.4	20.68 41.50 34.15
36 tháng (2023-04-03)	15.62	84.96%	5,872,184,600	-202,498,208	-8,334.7	16.82 41.50 34.15
60 tháng (2021-04-12)	13.95	69.56%	10,138,226,700	-91,712,007	-6,395.7	12.15 41.50 34.15

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH