Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	26	130,300	25.75	26.30	25.75	30,300	19,500	0
28/04/2026	25.90	393,800	26.45	26.60	25.90	6,200	8,300	0
27/04/2026	26.40	334,200	26.55	26.80	26.25	10,900	47,600	0
24/04/2026	26.40	334,200	26.55	26.80	26.25	10,900	47,600	0
23/04/2026	26.70	627,800	26.20	26.80	26.20	43,000	101,900	0
22/04/2026	26.60	482,400	26.70	27	26.50	13,200	33,300	0
21/04/2026	26.90	725,800	27.55	27.75	26.90	36,600	131,600	0
20/04/2026	27.50	423,200	27.35	27.65	27.10	57,100	33,000	0
17/04/2026	27.20	543,100	27.40	27.65	27.20	15,900	84,300	0
16/04/2026	27.35	662,100	27.80	28.05	27.10	45,400	131,900	0
15/04/2026	27.80	767,700	28.20	28.50	27.80	22,300	2,800	0
14/04/2026	28.05	455,100	28.50	28.50	27.95	0	57,700	0
13/04/2026	28.05	790,200	27.50	28.25	27.30	70,000	7,300	0
10/04/2026	27.65	993,500	28.45	28.55	27.65	100	39,100	0
09/04/2026	28.20	789,500	28.70	28.80	28.20	2,000	5,085	0
08/04/2026	29.05	1,554,400	28.55	29.25	28.10	119,700	36,300	0
07/04/2026	27.45	656,900	26.95	27.45	26.80	122,700	8,700	0.9
06/04/2026	26.75	593,700	27.15	27.60	26.75	87,000	22,500	1.8
03/04/2026	27.20	734,700	27.90	28	27.10	163,600	81,800	2.5
02/04/2026	27.90	1,003,100	27.65	28.40	27.60	28,000	105,500	-2.5
01/04/2026	28.10	1,523,900	28.35	28.50	27.80	800	123,700	-4.1
31/03/2026	27.35	1,194,400	26.75	28.20	26.70	51,500	101,200	-1.4
30/03/2026	26.50	679,100	26.50	26.70	26	125,600	55,500	1.9
27/03/2026	26.85	725,700	26	26.85	26	125,600	55,500	1.9
26/03/2026	26.05	428,200	26.05	26.25	25.85	74,400	41,700	0.9
25/03/2026	26.05	655,200	25.50	26.30	25.45	218,500	10,200	5.3
24/03/2026	25.10	646,300	25.20	25.65	24.80	40,300	24,800	0.4
23/03/2026	24.45	1,152,300	26.05	26.05	24.45	40,300	24,800	0.4
20/03/2026	26.25	892,700	26.05	26.60	26.05	176,900	23,700	4.0
19/03/2026	26.30	780,400	26.50	26.50	26	35,700	55,800	-0.6
18/03/2026	26.90	748,300	27.30	27.60	26.75	23,600	33,600	-0.3
17/03/2026	27.30	604,800	27.45	28.35	27.25	0	22,500	-0.6
16/03/2026	27.15	502,200	27.10	27.65	27	56,600	46,400	0.3
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

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 (2026-03-30)	-0.10	-0.38%	15,869,000	-232,085	-1.0	25.90 29.05 25.90
2 tháng (2026-02-27)	-5.35	-16.85%	36,085,900	393,715	15.8	24.45 32.05 25.90
3 tháng (2026-01-28)	-4.50	-14.56%	46,842,600	166,215	8.6	24.45 32.05 25.90
6 tháng (2025-10-30)	-12.50	-32.13%	108,527,900	-405,085	-13.0	24.45 38.90 25.90
12 tháng (2025-05-05)	3.67	16.16%	465,492,800	-524,371	-29.7	22.62 44.90 25.90
24 tháng (2024-05-08)	-0.73	-2.70%	786,212,000	-2,690,811	-121.2	21.33 44.90 25.90
36 tháng (2023-05-15)	14.51	122.07%	1,275,947,400	-391,756	-67.3	11.64 44.90 25.90
60 tháng (2021-05-24)	17.87	209.65%	1,913,758,800	-2,727,600	-116.5	5.27 44.90 25.90

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

THỐNG KÊ GIAO DỊCH