Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	31.40	11,251,200	30.40	31.40	30.35	2,551,500	1,270,217	0
16/09/2026	30.85	4,346,000	30.65	30.85	30.20	1,753,700	641,900	44.2
15/09/2026	30.55	7,704,000	30	30.65	30	4,162,500	971,800	97.3
14/09/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
11/09/2026	29.95	11,049,200	30.45	30.50	29.90	1,167,300	1,896,200	-22.0
10/09/2026	30.55	6,515,200	30.65	30.70	30.50	414,800	2,818,600	-73.5
09/09/2026	30.70	8,789,800	30.95	31	30.60	1,303,900	2,229,700	-28.5
08/09/2026	30.75	4,343,500	30.80	30.95	30.70	135,200	861,600	-22.4
07/09/2026	30.80	7,153,800	31.50	31.55	30.80	401,200	2,777,700	-73.7
04/09/2026	31.40	5,289,600	31.50	31.80	31.40	582,300	1,440,000	-27.0
03/09/2026	31.50	5,223,000	31.75	31.80	31.35	170,500	667,700	-15.7
02/09/2026	37.10	9,918,300	37.70	37.85	36.80	765,200	323,500	16.4
01/09/2026	40.75	38,922,900	39	40.85	38.70	4,466,400	964,200	139.0
31/08/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2
28/08/2026	31.95	7,718,600	32.05	32.35	31.80	852,500	688,000	5.2
27/08/2026	31.90	6,367,000	31.85	32.20	31.75	1,497,000	2,596,800	-35.1
26/08/2026	31.85	12,131,300	31.40	31.85	31.15	1,149,800	3,638,900	-78.1
25/08/2026	31.50	7,928,400	31.80	31.90	31.35	80,400	1,516,700	-45.4
24/08/2026	31.80	7,217,900	32.25	32.35	31.80	22,200	1,178,900	-37.0
21/08/2026	32.15	6,428,200	31.40	32.25	31.20	360,600	1,042,800	-21.8
20/08/2026	31.40	2,809,300	31.20	31.40	31.15	81,300	17,300	2.0
19/08/2026	31	5,840,700	31.55	31.55	30.90	558,700	924,600	-11.4
18/08/2026	31.55	4,286,400	31.50	31.90	31.40	137,800	654,600	-16.4
17/08/2026	31.50	4,270,400	31.45	31.70	31.20	270,500	683,900	-12.9
14/08/2026	31.45	7,919,900	32.15	32.15	31.35	694,300	231,600	14.7
13/08/2026	32.15	8,770,500	32.35	32.80	32.15	1,509,900	116,700	45.4
12/08/2026	32.20	5,077,700	32.35	32.45	32.10	421,800	482,300	-1.9
11/08/2026	32.30	7,727,200	32.50	32.80	32.30	202,500	282,900	-2.6
10/08/2026	32.80	7,077,200	32.80	32.95	32.60	1,593,900	436,500	37.9
07/08/2026	32.50	14,932,900	31.45	33	31.35	4,644,000	53,700	148.6
06/08/2026	31.35	5,720,900	31.80	31.85	31.30	1,818,400	100,300	54.2
05/08/2026	31.85	9,430,500	32.10	32.30	31.75	2,618,300	316,600	73.6
04/08/2026	31.85	7,570,100	31.90	32	31.65	2,872,200	284,800	82.3
03/08/2026	31.80	11,302,600	31.20	32	31.05	2,755,600	267,000	79.0
31/07/2026	30.80	15,291,900	30.80	32	30.55	2,685,500	1,854,200	25.4
30/07/2026	30.45	11,105,400	29.45	30.60	29.35	937,600	1,172,800	-7.0
29/07/2026	29.35	9,178,500	29.25	29.50	29.10	3,433,200	944,300	72.9
28/07/2026	29	4,953,400	28.40	29.20	28.40	340,800	920,800	-16.7
27/07/2026	28.75	6,451,500	29.30	29.60	28.75	351,900	963,400	-17.7
24/07/2026	29	7,636,700	29.05	29.60	28.65	1,380,500	1,183,400	5.6
23/07/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
23/07/2026	29.05	11,433,200	29.15	29.85	28.40	1,585,600	1,016,700	16.5
22/07/2026	29.25	15,790,100	30.68	30.68	29.25	2,977,600	3,464,900	-14.5
21/07/2026	30.43	5,591,400	30.14	30.68	30.14	1,282,400	1,002,700	8.7
20/07/2026	30.33	11,369,200	31.42	31.42	30.04	953,300	221,500	22.5
17/07/2026	31.52	3,654,100	31.76	31.86	31.47	52,200	1,585,800	-49.1
16/07/2026	31.81	10,470,800	31.61	31.86	30.97	497,700	3,090,600	-82.5
15/07/2026	31.66	6,516,900	32.20	32.25	31.66	147,400	1,877,100	-55.9
14/07/2026	32.11	11,189,700	32.06	32.30	31.61	935,700	4,246,100	-107.1
13/07/2026	32.11	17,292,700	33.19	33.19	32.01	1,478,500	5,115,200	-120.1
10/07/2026	33.19	5,505,900	33.68	33.78	33.19	324,400	1,075,500	-25.5
09/07/2026	33.53	5,374,200	33.88	33.98	33.53	183,800	680,200	-17.0
08/07/2026	33.98	8,712,700	33.73	34.17	33.73	1,119,200	145,000	33.6
07/07/2026	33.73	4,770,700	33.63	33.73	33.39	396,200	423,200	-0.9
06/07/2026	33.63	10,591,800	33.88	34.22	33.14	981,400	818,200	5.6
03/07/2026	33.63	7,209,500	33.83	33.93	33.49	1,066,300	2,179,300	-37.8
02/07/2026	33.73	5,071,200	33.93	34.03	33.53	365,700	1,048,700	-23.4
01/07/2026	33.88	7,093,300	33.53	34.13	33.53	685,300	564,400	4.1
30/06/2026	33.44	6,865,000	33.39	33.78	33.39	911,200	458,000	15.5
29/06/2026	33.39	9,088,800	33.14	33.53	33.14	1,689,500	3,121,800	-48.5
26/06/2026	33.09	4,005,400	32.99	33.09	32.89	203,400	1,057,600	-28.6
25/06/2026	32.99	8,587,100	33.24	33.29	32.99	390,900	5,151,700	-160.0
24/06/2026	33.39	7,488,700	33.39	33.58	33.04	816,200	3,887,100	-103.3
23/06/2026	33.49	9,422,800	33.49	33.98	33.49	1,189,200	623,000	19.4
22/06/2026	33.34	3,163,900	33.39	33.49	33.29	108,600	501,100	-13.3
19/06/2026	33.24	3,725,600	33.49	33.53	33.19	65,300	500,800	-14.7
18/06/2026	33.44	4,520,800	33.83	33.93	33.34	167,900	2,312,600	-72.9
17/06/2026	33.78	11,477,900	33.19	33.93	33.09	579,900	2,750,400	-73.4
16/06/2026	33.19	4,929,500	33.34	33.39	33.14	216,900	2,620,200	-81.0
15/06/2026	33.19	7,018,000	33.24	33.44	33.04	1,549,600	3,102,500	-52.2
12/06/2026	32.89	4,908,900	33.04	33.14	32.89	1,333,300	1,165,900	5.6
11/06/2026	32.84	3,911,700	32.84	32.94	32.75	761,900	983,600	-7.4
10/06/2026	32.99	3,636,500	33.09	33.29	32.94	17,100	1,133,300	-37.5
09/06/2026	32.89	3,609,500	32.80	32.94	32.75	105,600	887,100	-26.1
08/06/2026	32.75	10,716,000	32.84	33.19	32.75	477,200	689,600	-7.1
05/06/2026	33.39	4,082,400	33.58	33.83	33.39	407,300	1,151,600	-25.3
04/06/2026	33.58	4,285,800	33.49	33.88	33.39	285,000	1,523,500	-42.2
03/06/2026	33.44	6,502,700	33.29	33.58	33.19	725,700	1,855,800	-38.4
02/06/2026	33.34	16,869,000	34.03	34.17	33.29	497,300	3,601,700	-105.9
01/06/2026	34.03	5,790,000	34.52	34.52	34.03	112,200	1,434,000	-46.0
29/05/2026	34.27	8,348,100	34.37	34.47	34.17	422,000	3,090,900	-92.9
28/05/2026	34.32	6,013,300	34.81	34.96	34.32	256,100	894,300	-22.4
27/05/2026	34.81	7,372,900	34.77	34.96	34.67	485,600	1,180,200	-24.5
26/05/2026	34.72	6,372,000	34.37	34.77	34.37	680,400	993,800	-10.9
25/05/2026	34.27	4,091,100	34.62	34.72	34.27	51,900	645,600	-20.8
22/05/2026	34.27	8,751,400	34.37	34.42	34.08	235,100	1,140,900	-31.5
21/05/2026	34.42	9,575,600	34.86	34.96	34.32	21,600	1,800,700	-62.4
20/05/2026	34.67	12,361,700	35.21	35.36	33.78	260,100	822,100	-19.9
19/05/2026	35.26	15,681,600	36.00	36.24	34.96	415,900	2,880,700	-89.1
18/05/2026	35.75	18,917,500	35.06	36.14	34.72	1,080,100	614,800	17.1
15/05/2026	35.26	10,368,400	35.70	35.75	34.86	688,300	1,087,400	-14.2
14/05/2026	35.41	9,116,900	35.11	35.65	35.06	2,152,200	270,300	67.6
13/05/2026	35.01	9,697,200	34.72	35.21	34.47	103,000	2,264,300	-76.2
12/05/2026	34.72	8,809,000	35.11	35.11	34.47	557,500	1,225,700	-23.6
11/05/2026	35.06	7,072,000	35.75	35.75	35.06	175,700	489,200	-11.3
08/05/2026	35.65	18,248,400	35.41	36.14	35.36	1,104,000	1,123,500	-0.9
07/05/2026	35.26	10,661,200	35.11	35.45	34.96	1,601,800	3,231,200	-57.8
06/05/2026	35.01	10,173,500	34.77	35.01	34.47	2,555,800	3,277,800	-25.3
05/05/2026	34.77	5,731,700	34.77	34.77	34.32	1,649,300	1,355,800	10.4
04/05/2026	34.81	8,318,000	34.86	35.16	34.67	1,139,600	915,500	7.9
01/05/2026	35.50	10,427,300	35.80	36.10	34.55	652,400	958,600	-10.9
30/04/2026	29.85	8,579,100	30	30.25	29.70	4,178,400	2,703,500	44.2

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 (2026-08-17)	0.70	2.35%	239,283,800	29,176,700	915.3	29.85 40.75 30.85
2 tháng (2026-07-20)	1.15	3.92%	427,517,300	51,671,100	1,589.8	29.40 40.75 30.85
3 tháng (2026-06-18)	1.15	3.92%	642,658,700	71,164,100	2,149.5	29.40 40.75 30.85
6 tháng (2026-03-20)	1.15	3.92%	1,211,090,400	133,909,400	4,008.8	29.40 40.75 30.85
12 tháng (2025-09-22)	10.39	51.52%	2,417,654,300	219,982,800	5,967.5	20.16 40.75 30.85
24 tháng (2024-09-26)	10.39	51.52%	4,676,616,400	453,654,292	12,496.6	20.16 42.70 30.85
36 tháng (2023-10-02)	12.96	73.68%	6,723,563,000	696,175,191	19,936.7	16.26 42.70 30.85
60 tháng (2021-10-12)	12.38	68.11%	10,224,597,600	1,038,980,867	29,989.6	11.97 42.70 30.85

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH