Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	34.30	11,477,900	33.70	34.45	33.60	579,900	2,785,400	0
16/06/2026	33.70	4,929,500	33.85	33.90	33.65	216,903	2,620,393	0
15/06/2026	33.70	7,018,000	33.75	33.95	33.55	1,549,600	3,102,533	0
12/06/2026	33.40	4,908,900	33.55	33.65	33.40	1,333,300	1,165,915	0
11/06/2026	33.35	3,911,700	33.35	33.45	33.25	761,986	1,018,629	0
10/06/2026	33.50	3,636,500	33.60	33.80	33.45	17,116	1,153,301	0
09/06/2026	33.40	3,609,500	33.30	33.45	33.25	105,675	887,209	0
08/06/2026	33.25	10,716,000	33.35	33.70	33.25	477,213	689,600	0
05/06/2026	33.90	4,082,400	34.10	34.35	33.90	407,300	1,151,655	0
04/06/2026	34.10	4,285,800	34	34.40	33.90	285,000	1,523,505	0
03/06/2026	33.95	6,502,700	33.80	34.10	33.70	725,700	1,855,803	0
02/06/2026	33.85	16,869,000	34.55	34.70	33.80	497,300	3,601,700	0
01/06/2026	34.55	5,790,000	35.05	35.05	34.55	112,200	1,434,108	0
29/05/2026	34.80	8,348,100	34.90	35	34.70	422,018	3,091,056	0
28/05/2026	34.85	6,013,300	35.35	35.50	34.85	256,100	894,300	0
27/05/2026	35.35	7,372,900	35.30	35.50	35.20	485,600	1,180,201	0
26/05/2026	35.25	6,372,000	34.90	35.30	34.90	680,440	993,800	0
25/05/2026	34.80	4,091,100	35.15	35.25	34.80	51,940	645,646	0
22/05/2026	34.80	8,751,400	34.90	34.95	34.60	235,100	1,140,900	0
21/05/2026	34.95	9,575,600	35.40	35.50	34.85	21,600	1,805,925	0
20/05/2026	35.20	12,361,700	35.75	35.90	34.30	260,100	822,131	0
19/05/2026	35.80	15,681,600	36.55	36.80	35.50	415,955	2,880,737	0
18/05/2026	36.30	18,917,500	35.60	36.70	35.25	1,080,100	615,089	0
15/05/2026	35.80	10,368,400	36.25	36.30	35.40	688,300	1,087,562	0
14/05/2026	35.95	9,116,900	35.65	36.20	35.60	2,152,200	270,300	0
13/05/2026	35.55	9,697,200	35.25	35.75	35	103,004	2,264,363	0
12/05/2026	35.25	8,809,000	35.65	35.65	35	557,511	1,225,848	0
11/05/2026	35.60	7,072,000	36.30	36.30	35.60	175,713	489,230	0
08/05/2026	36.20	18,248,400	35.95	36.70	35.90	1,104,000	1,123,500	0
07/05/2026	35.80	10,661,200	35.65	36	35.50	1,601,800	3,270,200	0
06/05/2026	35.55	10,173,500	35.30	35.55	35	2,555,800	3,277,883	0
05/05/2026	35.30	5,731,700	35.30	35.30	34.85	1,649,333	1,405,966	0
04/05/2026	35.35	8,318,000	35.40	35.70	35.20	1,139,600	945,500	0
29/04/2026	34.95	6,648,700	35	35.10	34.75	531,600	2,041,279	0
28/04/2026	34.80	6,945,200	35.30	35.35	34.70	583,600	977,442	0
24/04/2026	35	4,783,100	35.60	35.70	35	82,300	1,422,337	0
23/04/2026	35.50	22,296,200	34.80	36.80	34.80	1,674,400	4,645,165	0
22/04/2026	34.90	3,997,500	34.90	35.10	34.80	219,300	448,767	0
21/04/2026	34.85	5,807,100	35.30	35.45	34.85	531,700	1,086,273	0
20/04/2026	35.10	6,020,100	34.95	35.30	34.90	499,400	422,118	0
17/04/2026	34.85	3,775,800	34.70	34.90	34.55	540,450	179,556	0
16/04/2026	34.60	5,773,800	35.15	35.15	34.50	350,952	719,195	0
15/04/2026	35.05	5,586,500	35.20	35.30	34.85	1,421,850	413,700	0
14/04/2026	34.90	5,465,100	35.10	35.15	34.80	753,811	733,500	0
13/04/2026	34.80	4,304,400	34.80	35	34.55	160,201	154,014	0
10/04/2026	35	8,029,500	35.25	35.80	35	86,300	108,518	0
09/04/2026	35	6,309,300	35.05	35.30	34.80	701,500	330,902	0
08/04/2026	35.50	13,337,900	34.80	35.50	34.30	1,915,049	722,092	0
07/04/2026	33.70	4,955,000	33.75	33.85	33.50	41,800	1,839,600	-29.0
06/04/2026	33.70	6,070,500	33.75	34.05	33.55	845,500	2,511,700	-56.7
03/04/2026	33.80	8,626,800	34.40	34.50	33.80	3,036,100	1,055,100	71.2
02/04/2026	34.30	6,251,200	34.45	34.55	34.10	1,976,900	590,900	54.7
01/04/2026	34.75	8,257,700	35.20	35.30	34.65	2,628,800	589,100	73.0
31/03/2026	34.60	7,394,400	34.40	34.65	34.10	1,794,900	591,500	41.5
30/03/2026	34.05	6,061,900	34.10	34.75	33.90	2,340,500	906,800	48.3
27/03/2026	34.80	12,073,500	33.70	35	33.60	2,340,500	906,800	48.3
26/03/2026	33.80	5,738,200	34.05	34.10	33.45	1,307,100	751,800	18.7
25/03/2026	34.05	6,241,100	33.75	34.10	33.70	1,791,800	497,700	43.3
24/03/2026	33.55	6,410,500	33.30	33.95	33.10	3,391,500	1,036,700	76.7
23/03/2026	32.50	13,238,000	33.20	33.20	32	3,391,500	1,036,700	76.7
20/03/2026	33.60	10,708,700	34.55	34.60	33.60	132,300	2,076,100	-65.8
19/03/2026	34.65	7,530,900	34.50	34.80	34.30	2,054,500	1,628,000	14.8
18/03/2026	35	12,546,300	34.60	35.75	34.60	238,500	912,600	-23.3
17/03/2026	34.40	7,184,200	34.45	34.80	34.40	1,186,600	1,124,000	2.1
16/03/2026	34.15	5,159,300	34.05	34.50	34	790,000	489,200	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

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 (2026-05-18)	-2.60	-7.16%	173,745,200	-23,875,890	0	33.25 36.30 34.30
2 tháng (2026-04-20)	-1.40	-3.99%	328,439,400	-34,430,062	0	33.25 36.30 34.30
3 tháng (2026-03-19)	-0.95	-2.74%	490,580,100	-20,806,226	415.8	32.50 36.30 34.30
6 tháng (2025-12-19)	-0.75	-2.18%	1,418,159,500	-51,213,526	-774.9	32.50 41.50 34.30
12 tháng (2025-06-23)	5.34	18.83%	2,640,218,800	-125,119,208	-4,394.0	28.36 41.50 34.30
24 tháng (2024-06-27)	12.23	56.99%	4,410,011,700	-107,182,278	-4,415.7	20.68 41.50 34.30
36 tháng (2023-07-03)	15.75	87.72%	6,160,793,800	-176,600,074	-6,602.4	16.82 41.50 34.30
60 tháng (2021-07-13)	12.97	62.57%	9,510,649,300	-49,625,674	-3,031.4	12.15 41.50 34.30

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH