Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	211,700	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	82,400	-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	43,000	-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	21.03	2,418,700	21.25	21.47	20.98	157,200	227,100	-2.7
31/01/2025	11.72	1,368,700	11.69	12.02	11.36	165,700	0	3.5
30/01/2025	11.72	1,368,700	11.69	12.02	11.36	165,700	0	3.5
29/01/2025	11.72	1,368,700	11.69	12.02	11.36	165,700	0	3.5
28/01/2025	11.72	1,368,700	11.69	12.02	11.36	165,700	0	3.5
27/01/2025	11.72	1,368,700	11.69	12.02	11.36	165,700	0	3.5
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	12,900	-0.4
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	100	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	28,100	-1.0
02/01/2025	19.31	259,500	19.45	19.48	19.23	1,500	11,000	-0.3
01/01/2025	19.39	201,200	19.48	19.53	19.31	8,200	0	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	0	1.7
24/12/2024	19.23	428,000	19.42	19.42	19.15	0	0	0
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	3,300	-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	81,400	50,200	1.0
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	61,600	42,300	0.7
05/11/2024	20.41	311,100	20.60	20.65	20.38	0	45,700	-1.7
04/11/2024	20.54	1,062,800	20.32	20.79	19.94	15,400	98,300	-3.1
01/11/2024	20.32	642,200	20.49	20.54	20.19	0	71,300	-2.7
31/10/2024	20.54	465,000	20.32	20.54	20.32	59,300	0	2.2
30/10/2024	20.32	552,700	20.43	20.49	20.21	6,100	23,200	-0.6
29/10/2024	20.46	576,100	20.54	20.68	20.32	0	69,200	-2.6
28/10/2024	20.43	492,900	20.27	20.54	20.27	17,500	30,500	-0.5
25/10/2024	20.13	941,500	20.21	20.27	20.10	87,900	187,400	-3.7
24/10/2024	20.13	1,261,400	20.65	20.76	20.13	57,200	311,400	-9.5
23/10/2024	20.73	837,800	20.41	20.82	20.30	31,200	61,200	-1.1
22/10/2024	20.46	2,154,100	20.98	20.98	20.10	140,700	47,300	3.4
21/10/2024	20.98	1,182,200	21.61	21.72	20.98	6,800	0	0.3

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.25	1.15%	32,078,700	15,470	3.3	21.30 32.10 21.95
2 tháng (2026-07-20)	-2.35	-9.67%	80,519,700	-287,330	-4.2	20 32.10 21.95
3 tháng (2026-06-22)	-3.95	-15.25%	134,664,400	-1,116,130	-27.6	20 32.10 21.95
6 tháng (2026-03-23)	2.85	14.91%	195,115,300	-20,330	-1.1	16.76 32.10 21.95
12 tháng (2025-09-23)	-8.21	-27.21%	362,705,000	386,870	0.9	16.76 35.08 21.95
24 tháng (2024-09-30)	-0.29	-1.28%	808,216,400	2,300,430	-30.9	11.72 35.08 21.95
36 tháng (2023-10-04)	7.31	49.92%	1,282,752,400	3,484,582	-21.4	10.60 35.08 21.95
60 tháng (2021-10-14)	10.44	90.69%	1,969,915,400	3,611,538	-17.1	4.12 35.08 21.95

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

THỐNG KÊ GIAO DỊCH