Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	38.25	12,601,700	38.20	38.65	38.10	1,975,613	2,309,002	-15.4
26/01/2026	38.20	17,221,600	39.05	39.15	38.05	2,319,500	3,174,300	-33.4
23/01/2026	39	17,979,800	40	40.05	38.85	636,200	3,681,200	-119.8
22/01/2026	39.90	21,656,100	40.40	41.30	39.85	354,800	3,988,700	-147.0
21/01/2026	40.20	20,390,200	39.55	40.55	39	1,249,400	1,297,400	-1.8
20/01/2026	39.65	18,904,200	40.45	40.60	39.65	539,900	2,455,700	-76.8
19/01/2026	40	13,549,500	39.65	40.35	39.55	3,487,700	555,300	117.1
16/01/2026	39.60	21,678,400	40.70	41.55	39.50	1,091,700	2,353,700	-51.4
15/01/2026	40	28,177,000	40.50	41	39.60	543,300	1,855,000	-53.0
14/01/2026	41.45	30,568,900	40.80	43.25	40.65	776,400	3,706,600	-122.9
13/01/2026	41.30	32,378,300	41.50	42.35	40	1,313,900	1,830,200	-21.4
12/01/2026	41.50	37,246,900	42	43.50	41.35	1,195,100	3,740,800	-109.3
09/01/2026	40.75	38,922,900	39	40.85	38.70	4,466,400	964,200	139.0
08/01/2026	38.20	31,939,500	37.55	39.50	37.10	1,410,100	1,221,900	7.4
07/01/2026	37.45	22,144,400	36.40	37.50	36.35	1,394,300	615,700	29.1
06/01/2026	36.20	14,857,900	35.40	36.20	34.80	512,800	638,900	-4.5
05/01/2026	35.50	10,427,300	35.80	36.10	34.55	652,400	958,600	-10.9
31/12/2025	35.75	7,920,700	35.70	35.80	35.40	2,628,800	589,100	73.0
30/12/2025	35.65	8,456,300	35.35	35.95	35.20	538,400	4,300	19.0
29/12/2025	35.30	7,192,400	35	35.35	34.90	1,028,400	1,110,800	-2.8
26/12/2025	35.20	10,622,300	34.90	35.25	34.25	1,163,400	1,076,900	3.3
25/12/2025	35	13,969,300	35.40	36.45	35	902,000	75,100	29.2
24/12/2025	35.30	9,502,300	35	35.30	34.70	1,269,200	169,200	38.6
23/12/2025	35	9,893,700	35.30	35.55	34.65	750,500	1,248,700	-17.4
22/12/2025	35.15	11,776,100	34.50	35.25	34.30	1,430,800	1,065,900	13.1
19/12/2025	34.45	7,234,100	34.35	34.60	34.05	1,759,200	744,100	34.9
18/12/2025	34.35	5,822,900	34.70	34.75	33.95	1,153,600	1,765,100	-20.8
17/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44.63658403 (Volume + 44.64%, Ratio=0.45)
17/12/2025	34.70	10,665,100	35.50	35.55	34.35	1,523,600	3,847,300	-81.1
16/12/2025	35.26	15,094,400	34.57	35.26	33.91	3,315,900	1,918,600	71.5
15/12/2025	34.36	5,440,100	34.29	34.40	33.91	942,200	815,200	6.3
12/12/2025	34.22	8,014,400	34.78	34.98	34.22	1,649,300	649,600	50.1
11/12/2025	34.64	4,553,200	35.05	35.05	34.57	1,099,600	522,800	29.0
10/12/2025	34.91	3,867,500	34.85	35.12	34.64	930,800	413,800	26.1
09/12/2025	34.64	9,538,100	35.19	35.19	34.53	843,100	998,300	-8.0
08/12/2025	35.33	6,112,900	35.54	35.54	34.98	1,329,800	287,800	53.2
05/12/2025	35.61	6,459,700	36.02	36.09	35.40	935,900	182,500	38.8
04/12/2025	35.95	7,554,000	36.09	36.37	35.74	1,005,300	753,900	13.0
03/12/2025	35.95	22,667,700	34.22	36.23	34.22	3,611,700	316,700	168.6
02/12/2025	33.91	8,947,700	33.84	34.02	33.46	1,111,000	1,373,600	-12.6
01/12/2025	33.46	2,739,600	33.81	33.84	33.46	226,200	153,400	3.5
28/11/2025	33.88	4,673,400	33.64	33.88	33.32	1,360,200	768,000	29.4
27/11/2025	33.77	7,632,300	33.88	34.29	33.74	588,300	753,900	-8.0
26/11/2025	33.81	7,071,200	33.39	33.81	33.12	1,966,600	1,379,400	29.1
25/11/2025	33.29	5,568,500	33.67	33.84	33.29	454,100	74,400	18.3
24/11/2025	33.74	3,617,800	33.95	34.02	33.71	156,300	129,700	1.3
21/11/2025	33.95	6,520,900	33.60	34.02	33.39	1,530,700	2,151,900	-29.7
20/11/2025	33.95	4,543,200	34.09	34.09	33.64	1,107,200	519,300	29.0
19/11/2025	34.12	5,019,700	34.15	34.15	33.71	1,076,700	451,100	30.9
18/11/2025	34.15	5,458,400	33.81	34.26	33.77	1,806,600	180,800	80.2
17/11/2025	33.77	5,014,800	33.71	33.84	33.43	481,200	2,062,700	-76.6
14/11/2025	33.57	6,523,600	33.53	33.60	33.22	361,800	1,783,100	-68.5
13/11/2025	33.77	5,628,500	33.98	33.98	33.46	635,500	1,207,200	-27.8
12/11/2025	34.02	6,635,000	33.53	34.22	33.26	1,103,400	1,491,800	-18.0
11/11/2025	33.53	8,811,100	33.29	33.53	32.50	1,159,200	2,264,100	-52.4
10/11/2025	33.19	7,671,700	33.67	33.88	32.94	323,500	1,534,500	-58.3
07/11/2025	33.88	13,056,800	34.91	35.40	33.50	2,250,200	3,615,800	-69.6
06/11/2025	35.33	7,255,500	35.40	35.40	34.64	1,984,200	3,162,100	-58.5
05/11/2025	35.47	10,623,400	34.43	35.68	34.22	1,442,600	1,083,200	18.3
04/11/2025	34.53	7,379,300	33.36	34.57	33.08	1,912,000	816,600	54.0
03/11/2025	33.53	5,620,800	34.09	34.29	33.53	255,700	741,900	-23.8
31/10/2025	33.88	8,858,400	34.47	34.91	33.88	215,400	2,719,100	-124.3
30/10/2025	34.02	4,840,500	34.43	34.47	33.95	95,500	1,059,400	-47.6
29/10/2025	34.33	6,411,600	34.02	34.78	33.91	73,300	1,140,200	-52.8
28/10/2025	33.88	6,253,500	33.57	33.88	33.01	287,800	765,200	-23.0
27/10/2025	33.60	5,362,100	34.43	34.47	33.60	644,100	1,158,100	-25.2
24/10/2025	34.43	11,649,500	34.12	34.50	33.19	3,269,400	4,400,300	-54.1
23/10/2025	34.36	8,497,000	34.57	34.85	34.29	69,000	5,357,100	-263.3
22/10/2025	34.91	11,664,700	34.91	34.91	33.53	1,794,900	5,534,800	-184.0
21/10/2025	34.53	13,428,900	33.88	34.85	33.81	3,531,200	2,144,600	68.6
20/10/2025	33.81	25,108,500	36.51	36.92	33.74	3,472,100	8,627,300	-269.1
17/10/2025	36.09	17,820,200	37.13	37.47	36.09	1,192,700	3,308,000	-112.6
16/10/2025	37.20	10,973,700	37.96	38.03	36.99	198,700	1,295,900	-59.1
15/10/2025	37.89	8,091,900	37.68	38.16	37.40	920,100	1,158,400	-12.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025	37.61	13,689,600	38.65	38.65	37.61	304,700	1,984,100	-92.4
13/10/2025	38.41	10,943,600	37.52	38.61	37.45	784,600	1,403,500	-34.8
10/10/2025	37.86	13,398,000	38.20	38.75	37.65	272,400	5,019,300	-263.1
09/10/2025	37.72	21,543,800	36.28	37.72	36.07	0	0	0
08/10/2025	36.28	11,976,900	35.80	36.62	35.66	2,269,300	1,077,100	62.6
07/10/2025	35.39	6,054,100	36.21	36.21	35.39	221,800	1,174,900	-49.4
06/10/2025	35.94	9,569,400	35.18	36.14	34.98	1,775,100	1,462,900	16.5
03/10/2025	34.84	7,606,900	35.18	35.25	34.50	690,100	3,167,100	-125.9
02/10/2025	35.32	8,398,200	35.53	35.94	35.11	835,500	2,745,600	-98.5
01/10/2025	35.32	7,104,100	34.98	35.59	34.57	1,223,800	820,900	20.7
30/09/2025	34.84	6,496,500	34.84	34.98	34.29	1,193,500	2,131,600	-46.9
29/09/2025	34.98	4,392,900	34.77	35.11	34.57	656,600	641,800	0.8
26/09/2025	34.77	10,287,000	34.50	35.39	34.26	1,540,900	2,045,900	-25.9
25/09/2025	34.50	4,692,600	34.63	34.84	34.36	935,100	1,161,700	-11.4
24/09/2025	34.63	5,150,700	34.09	34.63	33.81	472,000	612,300	-6.6
23/09/2025	34.29	4,299,500	33.95	34.29	33.88	273,300	639,100	-18.1
22/09/2025	33.81	11,674,200	34.77	34.91	33.64	162,100	5,720,700	-277.0
19/09/2025	35.11	8,134,800	35.05	35.25	34.50	557,000	1,087,300	-26.7
18/09/2025	35.11	8,197,900	35.32	35.39	34.70	636,400	721,000	-4.2
17/09/2025	35.25	7,654,000	36.01	36.01	35.25	736,900	1,248,700	-26.6
16/09/2025	36.01	18,522,800	35.66	36.42	35.53	3,069,500	1,199,300	98.3
15/09/2025	35.39	12,875,800	34.70	35.39	34.26	668,500	2,856,200	-109.8
12/09/2025	34.57	8,089,000	34.77	35.25	34.57	1,039,400	1,115,700	-3.6
11/09/2025	34.70	6,899,500	34.43	34.70	33.50	529,000	1,530,000	-49.2
10/09/2025	34.63	11,991,700	34.02	35.25	34.02	2,215,200	2,753,500	-26.7
09/09/2025	34.02	7,573,900	33.95	34.15	33.50	2,113,100	1,919,000	9.8
08/09/2025	33.95	14,767,400	34.29	34.36	33.64	3,879,900	923,100	146.1

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)	2.90	8.22%	401,612,300	-8,602,900	-370.4	35.30 41.50 38.25
2 tháng (2025-11-28)	4.32	12.76%	586,760,800	563,900	98.6	33.46 41.50 38.25
3 tháng (2025-10-29)	3.87	11.28%	736,523,800	-8,778,300	-356.2	33.19 41.50 38.25
6 tháng (2025-07-31)	6.72	21.35%	1,470,355,600	-90,172,568	-4,415.0	30.38 41.50 38.25
12 tháng (2025-02-03)	12.07	46.19%	2,445,244,900	-82,793,944	-4,591.5	23.18 41.50 38.25
24 tháng (2024-02-07)	13.85	56.90%	4,335,896,900	-132,329,381	-6,223.6	20.68 41.50 38.25
36 tháng (2023-02-13)	20.31	113.51%	5,510,242,400	-177,221,623	-7,406.9	16.82 41.50 38.25
60 tháng (2021-02-22)	21.03	122.42%	10,135,088,500	-144,748,807	-8,591.1	12.15 41.50 38.25

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH