Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	35	4,783,100	35.60	35.70	35	82,300	1,422,337	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
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

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 (2026-03-31)	0.35	1.01%	155,418,900	-2,546,382	154.7	33.70 35.50 34.95
2 tháng (2026-03-02)	-1.90	-5.16%	408,111,000	-2,111,082	153.8	32.50 36.85 34.95
3 tháng (2026-01-30)	-3.80	-9.81%	648,453,800	-15,831,682	-370.8	32.50 39.70 34.95
6 tháng (2025-11-03)	1.42	4.23%	1,402,804,300	-23,580,682	-637.9	32.50 41.50 34.95
12 tháng (2025-05-05)	9.33	36.44%	2,631,429,800	-83,214,843	-4,349.3	25.51 41.50 34.95
24 tháng (2024-05-10)	12.42	55.13%	4,452,119,400	-136,230,607	-6,199.4	20.68 41.50 34.95
36 tháng (2023-05-16)	17.80	103.73%	6,051,539,000	-177,779,930	-7,374.3	16.82 41.50 34.95
60 tháng (2021-05-26)	11.04	46.20%	9,859,813,500	-44,966,430	-4,123.2	12.15 41.50 34.95

Ngân hàng TMCP Công Thương Việt Nam (ctg)

THỐNG KÊ GIAO DỊCH