Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	34.15	5,159,300	34.05	34.50	34	1,186,600	1,124,011	10.2
13/03/2026	34	8,278,900	34.30	34.50	33.95	790,000	489,200	10.2
12/03/2026	34.30	12,913,700	34.80	34.90	34.25	1,696,100	1,144,000	18.9
11/03/2026	35.10	12,877,000	35	35.60	34.70	1,933,200	3,088,300	-40.6
10/03/2026	35.05	24,975,700	34.20	35.15	33.60	73,100	1,977,400	-63.2
09/03/2026	33.20	17,770,800	33.20	33.50	33.20	73,100	1,977,400	-63.2
06/03/2026	35.65	8,532,000	35.90	36.30	35.65	273,000	1,887,400	-57.9
05/03/2026	36.20	8,015,700	37	37.10	36.20	196,600	950,000	-27.3
04/03/2026	36.40	19,451,000	35.75	36.70	35.45	3,036,100	1,055,100	71.2
03/03/2026	35.90	21,254,700	36.80	37.30	35.90	169,700	3,072,200	-108.7
02/03/2026	36.85	25,730,000	37.50	37.85	36.85	1,841,300	1,604,300	9.6
27/02/2026	38.25	8,888,400	38.45	38.45	38.05	503,400	1,099,600	-22.7
26/02/2026	38.50	11,489,400	38.55	38.75	38.05	2,773,000	2,939,500	-6.3
25/02/2026	38.50	10,573,600	38.35	39.10	38.20	801,500	1,333,100	-20.6
24/02/2026	38.20	12,133,300	38.55	38.70	38.05	448,300	1,928,800	-56.8
23/02/2026	38.70	8,379,600	38.95	39	38.55	518,200	1,266,900	-29.0
13/02/2026	38.60	9,259,700	38	38.60	37.70	1,323,900	568,200	29.4
12/02/2026	38	8,656,700	38.30	38.30	37.75	576,000	876,100	-11.4
11/02/2026	37.90	13,723,100	37.45	38.25	37.30	825,800	1,375,300	-20.8
10/02/2026	37.10	12,648,100	37.50	37.60	36.65	703,800	687,000	0.5
09/02/2026	37.10	9,918,300	37.70	37.85	36.80	2,296,000	5,533,200	-123.1
06/02/2026	37.40	24,838,700	38.20	38.35	37.40	2,296,000	5,533,200	-123.1
05/02/2026	38.60	16,072,100	39.65	39.70	38.60	79,300	2,413,400	-91.0
04/02/2026	39.60	18,233,300	39.90	39.90	39.15	1,976,900	590,900	54.7
03/02/2026	39.70	23,670,600	39.75	40.30	39.30	1,841,300	1,604,300	9.6
02/02/2026	39.35	23,383,000	38.80	39.80	38.70	2,096,700	4,337,400	-87.8
30/01/2026	38.75	28,474,900	38.20	39	37.80	1,730,700	2,424,500	-26.1
29/01/2026	38.30	10,027,200	38.50	38.90	38.10	2,226,500	3,585,100	-52.2
28/01/2026	38.40	15,308,300	38.35	39.65	38.30	1,739,100	3,482,300	-68.1
27/01/2026	38.25	12,601,700	38.20	38.65	38.10	1,775,600	2,179,000	-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

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 (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