Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	22	3,400	22.50	22.50	22	1,000	500	-0.1
26/01/2026	23	2,400	23.10	23.50	23	1,900	1,100	0.0
23/01/2026	23.90	3,500	24	24	23.90	1,300	5,300	-0.1
22/01/2026	24.50	7,400	24	24.50	23.80	4,600	7,700	-0.1
21/01/2026	24	18,000	25.50	25.50	24	1,000	4,100	-0.1
20/01/2026	25	5,200	26	26	25	3,000	5,400	-0.1
19/01/2026	25.80	10,100	26.90	26.90	25.80	700	100	0.0
16/01/2026	26.90	700	26.90	26.90	26.90	1,200	800	0.0
15/01/2026	26.70	2,900	27.30	27.30	26.70	200	1,000	-0.0
14/01/2026	27	1,200	27.30	27.30	27	0	0	0
13/01/2026	27.10	1,000	27.10	27.10	27.10	300	1,700	-0.0
12/01/2026	27.20	4,600	26.60	27.20	26.60	0	800	-0.0
09/01/2026	26.30	800	26.30	26.30	26.30	0	100	-0.0
08/01/2026	26.70	500	26.80	26.80	26.70	600	2,800	-0.1
07/01/2026	26.40	5,400	26.80	27	26.30	2,200	0	0.1
06/01/2026	26.80	2,200	27	27	26.80	900	0	0.0
05/01/2026	27	2,500	28	28	27	5,900	2,300	0.1
31/12/2025	28.20	10,000	27.20	28.30	27.20	4,000	300	0.1
30/12/2025	27	4,000	27.20	27.20	26.80	4,000	300	0.1
29/12/2025	26.90	3,100	27.20	27.20	26.90	700	1,300	-0.0
26/12/2025	27.10	3,900	27.20	27.20	27	0	0	0
25/12/2025	27.10	6,900	27.30	27.30	27.10	0	1,400	-0.0
24/12/2025	27.20	2,300	27.30	27.30	27.20	300	800	-0.0
23/12/2025	27.10	2,100	27.20	27.20	27	200	500	-0.0
22/12/2025	27	5,100	27.20	27.20	26.80	3,400	0	0.1
19/12/2025	27	1,800	27.20	27.20	27	1,800	500	0.0
18/12/2025	27	2,700	27.20	27.20	27	1,400	500	0.0
17/12/2025	26.90	2,700	27.10	27.20	26.90	500	1,000	-0.0
16/12/2025	27.20	5,900	27.30	27.30	26.80	5,900	700	0.1
15/12/2025	27	6,800	27.20	27.30	27	6,800	1,900	0.1
12/12/2025	27	5,800	27.30	27.50	27	2,400	200	0.1
11/12/2025	27.10	2,800	27.20	27.50	27.10	2,000	400	0.0
10/12/2025	27	800	27	27.10	27	700	400	0.0
09/12/2025	27	1,100	26.90	27.10	26.90	200	700	-0.0
08/12/2025	27.10	700	27.30	27.30	27.10	700	100	0.0
05/12/2025	27.20	500	27.20	27.20	27	500	0	0.0
04/12/2025	27.20	3,300	27.20	27.40	27	600	1,000	-0.0
03/12/2025	27	2,300	27.40	27.40	27	1,700	400	0.0
02/12/2025	27.30	2,300	27.50	27.50	27.30	2,200	300	0.1
01/12/2025	27.30	2,800	27.80	27.80	27.30	2,400	800	0.0
28/11/2025	27.50	100	27.50	27.50	27.50	0	0	0
27/11/2025	27.70	200	27.70	27.70	27.70	0	0	0
26/11/2025	27.50	2,700	27.70	27.70	27.50	0	200	-0.0
25/11/2025	27.40	2,100	27.50	28	27.40	2,100	0	0.1
24/11/2025	26.90	2,000	26.90	27	26.80	1,700	2,000	-0.0
21/11/2025	26.90	1,500	26.90	26.90	26.60	200	1,100	-0.0
20/11/2025	27	1,300	27	27	26.70	900	1,300	-0.0
19/11/2025	27	900	27.40	27.40	27	900	400	0.0
18/11/2025	27.10	2,400	27.50	28	27.10	2,000	1,200	0.0
17/11/2025	27.30	1,500	27	27.30	27	300	1,300	-0.0
14/11/2025	27.30	400	27.30	27.30	27.30	0	0	0
13/11/2025	27.30	100	27.30	27.30	27.30	100	100	0
12/11/2025	27	2,200	27	27	26.90	300	1,600	-0.0
11/11/2025	27	2,000	27.30	27.30	27	900	2,000	-0.0
10/11/2025	27.30	3,400	27.50	27.50	27.30	3,400	0	0.1
07/11/2025	27.50	1,600	27.70	27.70	27.50	1,600	300	0.0
06/11/2025	28	100	28	28	28	100	0	0.0
05/11/2025	27.80	3,100	27.60	27.80	27.60	1,200	2,300	-0.0
04/11/2025	27.60	13,400	27.60	27.80	27.30	1,100	100	0.0
03/11/2025	27.60	700	28	28	27.50	600	300	0.0
31/10/2025	27.50	2,700	27.60	27.80	27.50	2,700	1,100	0.0
30/10/2025	27.50	2,500	27.80	27.80	27.50	200	500	-0.0
29/10/2025	27.50	3,600	27	27.80	27	0	3,300	-0.1
28/10/2025	27.50	3,900	28	28	27.50	3,800	800	0.1
27/10/2025	27.80	1,500	27.80	27.80	27.70	800	1,100	-0.0
24/10/2025	27.70	4,600	27.80	28	27.70	2,300	1,100	0.0
23/10/2025	27.80	1,700	27.80	27.80	27.80	1,700	1,600	0.0
22/10/2025	27.70	2,900	28	28	27.70	1,600	600	0.0
21/10/2025	27.70	7,400	28	28.10	27.50	6,500	0	0.2
20/10/2025	28	6,200	28	28.10	27.90	2,500	400	0.1
17/10/2025	28	11,300	28.10	28.20	28	10,900	9,200	0.0
16/10/2025	28.20	3,500	28.30	28.30	28.20	3,400	900	0.1
15/10/2025	28.30	4,400	28.30	28.30	28.20	500	300	0.0
14/10/2025	28.20	10,400	28.40	28.40	28.20	6,400	1,500	0.1
13/10/2025	28.30	13,700	28.50	28.50	28.30	8,600	900	0.2
10/10/2025	28.70	4,200	28.60	28.70	28.40	3,000	2,200	0.0
09/10/2025	28.40	5,000	28.80	29	28.40	0	0	0
08/10/2025	29	27,700	29	29	28.30	14,700	6,100	0.2
07/10/2025	28.40	6,000	28.80	29	28.40	2,800	2,100	0.0
06/10/2025	29	27,500	28	29	27.90	2,900	13,700	-0.3
03/10/2025	28	5,100	28	28	27.90	1,600	500	0.0
02/10/2025	28	6,000	28	28.10	28	400	2,400	-0.1
01/10/2025	28	3,600	27.90	28	27.90	500	1,800	-0.0
30/09/2025	27.80	18,300	28.10	28.10	27.80	3,900	0	0.1
29/09/2025	28.20	11,200	28.20	28.30	28.10	8,200	300	0.2
26/09/2025	28.30	13,300	28.30	28.50	28	5,100	4,000	0.0
25/09/2025	28	7,200	28.60	28.70	28	2,900	1,800	0.0
24/09/2025	28.60	10,600	28.40	28.60	28	6,700	2,800	0.1
23/09/2025	28.40	9,000	28	28.80	28	5,600	3,900	0.0
22/09/2025	28	15,800	28.60	29	28	11,100	5,300	0.2
19/09/2025	28.90	6,900	28.50	29	28.50	4,400	1,600	0.1
18/09/2025	28.10	7,400	28.40	28.40	28	6,800	3,400	0.1
17/09/2025	28	22,200	28.60	29	28	4,700	5,300	-0.0
16/09/2025	28.60	20,700	28.60	29	28.20	10,400	2,000	0.2
15/09/2025	28.80	17,100	29	29	28.30	8,000	0	0.2
12/09/2025	28.80	32,300	29	29.40	28.60	6,000	0	0.2
11/09/2025	29.30	39,500	29.80	30	28.50	7,700	0	0.2
10/09/2025	30	13,900	30	30	29.20	7,000	0	0.2
09/09/2025	29.80	10,700	29.20	30	29.20	4,100	400	0.1
08/09/2025	29	17,700	30	30.10	28.80	1,700	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-3.90	-14.50%	85,500	-2,600	-0.0	22 28.20 22
2 tháng (2025-11-28)	-4.50	-16.36%	148,200	19,500	0.6	22 28.20 22
3 tháng (2025-10-29)	-4.50	-16.36%	198,600	20,700	0.6	22 28.20 22
6 tháng (2025-07-31)	-7.40	-24.34%	1,046,700	152,500	4.2	22 30.60 22
12 tháng (2025-02-03)	-9	-28.12%	5,750,980	104,874	3.4	22 38.40 22
24 tháng (2024-02-07)	-5.90	-20.42%	15,604,246	464,999	13.6	22 39.50 22
36 tháng (2023-02-13)	-37	-61.67%	22,581,197	451,119	13.3	22 64.30 22
60 tháng (2021-02-22)	6.50	39.39%	44,523,564	-5,044,294	-22.6	8.20 96 22

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH