Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	26.95	1,042,000	26.80	27.75	26.80	56,600	46,400	0.3
12/03/2026	27.70	585,800	27.80	28.60	27.70	29,800	900	0.8
11/03/2026	28.40	1,110,400	27.80	28.85	27.70	24,000	8,000	0.5
10/03/2026	27.80	2,138,300	28.50	29	26.90	16,200	12,900	0.1
09/03/2026	28.40	584,300	28.40	28.65	28.40	16,200	12,900	0.1
06/03/2026	30.50	976,700	32.05	32.05	30.40	13,100	187,000	-5.4
05/03/2026	32.05	2,217,300	32	33.25	31.50	244,800	90,800	5.0
04/03/2026	31.20	1,449,600	30.65	31.40	29.20	163,600	81,800	2.5
03/03/2026	30.60	1,100,600	30.75	31.95	30.50	89,200	68,900	0.6
02/03/2026	30.75	1,202,800	29.90	31.50	29.90	84,200	64,900	0.6
27/02/2026	31.75	673,000	32	32.40	31.55	68,200	58,500	0.3
26/02/2026	31.80	440,800	32	32.10	31.50	25,300	55,800	-1.0
25/02/2026	31.75	547,100	32	32.20	31.60	30,400	60,600	-1.0
24/02/2026	31.80	966,000	31.50	32.40	31.35	80,000	56,400	0.8
23/02/2026	31.35	456,200	31.60	31.60	30.90	64,700	50,700	0.4
13/02/2026	30.80	433,700	30.50	31	30.40	60,100	7,700	1.6
12/02/2026	30.50	301,200	30.45	31.15	30.45	3,000	3,000	0
11/02/2026	30.35	662,700	29.80	30.65	29.50	115,400	18,700	2.9
10/02/2026	29.80	531,800	30	30.70	29.70	100	24,400	-0.7
09/02/2026	30	358,800	30.25	30.30	29.95	0	88,900	-2.7
06/02/2026	30	912,700	31	31.05	30	0	88,900	-2.7
05/02/2026	31.10	555,400	31.90	32	31.10	18,600	33,600	-0.5
04/02/2026	31.90	872,800	32	32.55	31.80	28,000	105,500	-2.5
03/02/2026	31.50	911,500	31	31.80	31	84,200	64,900	0.6
02/02/2026	31	663,400	31.30	31.50	30.80	25,200	124,700	-3.1
30/01/2026	31.25	549,500	31.25	31.75	31.10	73,200	38,900	1.1
29/01/2026	31.20	415,900	31	31.50	31	51,500	6,000	1.4
28/01/2026	30.90	1,177,200	31.90	31.90	30.75	66,200	124,700	-1.8
27/01/2026	31.45	738,100	31.70	32	31.30	48,700	123,500	-2.4
26/01/2026	31.70	999,500	32.85	33.15	31.70	2,100	75,000	-2.4
23/01/2026	32.85	727,800	33.10	33.70	32.80	101,500	80,900	0.7
22/01/2026	33	1,113,700	33.10	33.40	32.50	182,400	32,900	4.9
21/01/2026	32.60	1,930,400	33.75	33.75	32	66,000	251,700	-6.1
20/01/2026	33.85	1,600,200	34.20	34.55	33.85	83,100	156,900	-2.5
19/01/2026	33.95	843,800	33.90	34.70	33.90	31,000	146,200	-3.9
16/01/2026	33.80	1,409,800	33.70	34.95	33.30	92,900	197,100	-3.5
15/01/2026	33.65	1,411,800	33.95	34.40	33.65	155,300	134,900	0.7
14/01/2026	33.95	1,970,100	34.60	34.70	33.70	287,800	20,900	9.1
13/01/2026	34.50	1,643,900	35.65	35.70	34.20	66,000	154,400	-3.1
12/01/2026	34.30	1,910,000	32.60	34.30	32.60	265,300	17,400	8.3
09/01/2026	32.10	935,900	32.55	32.60	32	17,500	104,100	-2.8
08/01/2026	32.10	1,197,200	32.30	32.90	31.90	134,300	8,900	4.1
07/01/2026	31.90	651,000	31.05	32.85	31.05	3,300	3,300	-0.0
06/01/2026	31.05	954,800	31.20	31.55	30.25	125,100	26,100	3.0
05/01/2026	30.85	1,610,500	33.20	33.30	30.85	24,300	134,700	-3.6
31/12/2025	33.15	488,000	33.95	33.95	33.15	800	123,700	-4.1
30/12/2025	33.60	432,300	33.55	33.85	33.50	7,400	56,900	-1.7
29/12/2025	33.50	402,000	33.80	34.50	33.45	100	98,800	-3.3
26/12/2025	33.80	980,100	33.90	34.45	32.90	89,600	158,700	-2.3
25/12/2025	34	810,700	34.80	35.25	34	32,700	78,000	-1.6
24/12/2025	34.80	692,100	34.15	35	34.15	120,300	20,400	3.5
23/12/2025	34.55	756,200	35.25	35.25	34.30	75,000	59,800	0.5
22/12/2025	35	1,065,800	34.05	35	34	149,600	56,800	3.2
19/12/2025	33.70	546,800	33.95	33.95	33.25	22,000	66,400	-1.5
18/12/2025	33.40	459,700	33.55	33.75	33.20	24,500	84,600	-2.0
17/12/2025	33.50	488,300	34.25	34.25	33.50	0	126,300	-4.3
16/12/2025	34.25	1,165,200	33.55	34.90	32	191,700	65,100	4.2
15/12/2025	33.35	841,100	33.20	34	33	60,100	138,300	-2.6
12/12/2025	33.20	878,800	35.30	35.30	33.20	138,800	72,200	2.2
11/12/2025	35.15	644,600	35.50	36	35	44,400	87,800	-1.5
10/12/2025	35.40	662,400	35.10	35.45	34.65	48,300	39,100	0.3
09/12/2025	35	819,300	34.50	35.15	33.80	109,300	96,300	0.4
08/12/2025	34.70	622,000	35	35.40	34.25	76,500	45,500	1.1
05/12/2025	35.10	756,300	35.70	35.80	34.90	5,600	64,400	-2.1
04/12/2025	35.70	776,800	35.70	35.80	35.30	40,900	101,500	-2.2
03/12/2025	35.25	1,209,800	34.70	35.60	34.30	22,600	61,100	-1.3
02/12/2025	34.30	905,000	33.55	34.35	33	168,000	59,400	3.7
01/12/2025	33.55	592,200	34.05	34.45	33.55	32,600	48,100	-0.5
28/11/2025	34.05	514,900	34.45	34.70	34	48,900	12,300	1.3
27/11/2025	34.40	612,800	35	35	34.30	99,400	19,500	2.8
26/11/2025	34.90	759,800	33.30	35.15	33.30	135,300	19,600	4.0
25/11/2025	33.30	1,084,200	35	35.15	33	24,800	185,700	-5.6
24/11/2025	35	303,100	35.05	35.50	35	18,400	23,900	-0.2
21/11/2025	35	608,300	35.20	35.55	34.80	15,800	75,300	-2.1
20/11/2025	35.30	455,400	35.65	35.80	35.15	15,200	38,800	-0.8
19/11/2025	35.65	854,100	36.55	36.85	35.50	14,800	76,700	-2.3
18/11/2025	36.50	1,240,700	36.40	37.20	36.30	52,500	273,400	-8.1
17/11/2025	36.10	964,200	35.50	36.15	35.35	36,500	93,700	-2.1
14/11/2025	35.35	1,059,400	35.35	36.15	35.10	49,500	167,400	-4.2
13/11/2025	35.35	752,500	35.95	35.95	35.35	8,700	116,100	-3.8
12/11/2025	35.70	1,048,000	35.50	36	35.15	107,800	152,100	-1.6
11/11/2025	35.15	828,400	34.90	35.35	34.50	145,800	80,900	2.3
10/11/2025	34.60	1,085,300	35	36.40	34.25	245,700	123,700	4.2
07/11/2025	35.10	1,259,200	36.65	37	35	227,700	217,000	0.3
06/11/2025	36.65	751,900	37.40	37.55	36.50	91,800	128,600	-1.4
05/11/2025	37.40	923,700	38.20	38.25	37.30	44,400	66,200	-0.9
04/11/2025	38.10	2,667,600	35.50	38.10	34.50	390,000	165,500	7.8
03/11/2025	35.65	2,998,600	38.30	38.45	35.65	258,100	142,300	4.2
31/10/2025	38.30	1,072,500	38.90	39.30	38.30	60,200	19,800	1.6
30/10/2025	38.90	1,196,700	39.95	39.95	38.70	59,500	192,900	-5.2
29/10/2025	39.55	1,159,300	39.95	40.05	39.35	12,000	273,300	-10.4
28/10/2025	40	1,297,800	38.50	40	38.10	74,000	116,000	-1.6
27/10/2025	38.45	1,577,900	39.10	40.10	38.05	138,000	163,800	-1.1
24/10/2025	38.50	2,109,400	39.35	39.35	38.05	247,900	447,300	-7.7
23/10/2025	39.55	1,772,300	41	41.05	39.50	74,500	398,200	-13.1
22/10/2025	40.90	3,002,100	41.60	41.65	39	134,100	659,800	-21.2
21/10/2025	41.35	3,767,000	41.80	42	40	209,900	108,800	4.0
20/10/2025	41.80	5,517,400	44.50	46.70	41.80	896,600	330,400	23.9
17/10/2025	44.90	3,805,100	45.35	46.50	44.50	411,800	738,900	-14.9
16/10/2025	44.50	2,776,200	44.70	45.60	44.05	132,100	336,300	-9.2

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 (2026-02-11)	-2.65	-8.73%	15,846,500	288,700	8.8	26.95 32.05 26.95
2 tháng (2026-01-12)	-6.60	-19.24%	39,094,600	-74,500	-2.7	26.95 34.50 26.95
3 tháng (2025-12-15)	-5.65	-16.94%	53,572,300	-407,100	-14.0	26.95 35 26.95
6 tháng (2025-09-15)	-12.50	-31.09%	162,770,200	-648,200	-25.7	26.95 44.90 26.95
12 tháng (2025-03-18)	0.39	1.44%	485,008,700	-544,670	-32.1	21.33 44.90 26.95
24 tháng (2024-03-25)	1.62	6.20%	826,431,400	-3,197,626	-141.1	21.33 44.90 26.95
36 tháng (2023-03-29)	16.51	147.57%	1,319,392,700	-2,509,278	-109.7	11.12 44.90 26.95
60 tháng (2021-04-08)	18.84	212.62%	1,918,991,600	-4,047,015	-144.0	5.27 44.90 26.95

CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

THỐNG KÊ GIAO DỊCH