Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	31.25	10,931,200	31.30	31.45	31.05	5,268,002	5,121,658	0
11/06/2026	30.85	6,590,700	30.95	31.05	30.80	319,538	1,415,100	0
10/06/2026	30.95	4,691,800	31.05	31.25	30.90	430,300	1,332,000	0
09/06/2026	30.90	9,572,400	30.90	31.20	30.80	266,021	3,442,900	0
08/06/2026	30.85	9,610,500	31.50	31.60	30.85	139,968	2,168,000	0
05/06/2026	31.70	5,839,000	31.50	32	31.50	60,900	1,413,700	0
04/06/2026	31.45	6,761,500	31.65	31.90	31.45	159,700	2,192,300	0
03/06/2026	31.55	11,052,800	31.90	32	31.45	408,180	3,052,400	0
02/06/2026	31.90	8,472,100	32.35	32.40	31.90	114,520	2,059,900	0
01/06/2026	32.35	5,957,400	32.85	32.95	32.35	137,845	734,700	0
29/05/2026	32.75	6,878,700	32.65	33.05	32.65	442,985	1,234,100	0
28/05/2026	32.60	8,065,900	33.60	33.60	32.60	116,365	1,172,747	0
27/05/2026	33.65	16,305,800	33.10	33.70	32.90	1,766,051	2,826,549	0
26/05/2026	32.90	5,439,700	32.50	33	32.45	402,300	438,300	0
25/05/2026	32.55	6,800,800	32.05	32.80	32.05	758,285	661,323	0
22/05/2026	32.20	7,157,000	32.40	32.40	31.65	104,630	759,100	0
21/05/2026	32.25	9,017,000	32.50	32.60	32.20	280,550	3,294,300	0
20/05/2026	32.45	19,950,800	32.20	32.45	31.05	1,028,213	4,141,300	0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 7%
19/05/2026	32.60	15,755,800	33.50	33.60	32.60	450,199	1,590,091	0
18/05/2026	33.30	12,191,600	33.30	33.50	33.06	1,147,430	351,300	0
15/05/2026	33.35	22,577,300	33.64	34.08	33.25	2,155,050	1,026,500	0
14/05/2026	33.30	10,236,700	32.91	33.30	32.91	360,894	4,050,780	0
13/05/2026	32.91	11,500,800	33.20	33.20	32.86	836,345	1,962,384	0
12/05/2026	33.10	9,674,900	33.10	33.15	32.96	511,200	2,551,300	0
11/05/2026	33.10	10,445,400	33.25	33.25	33.06	701,000	948,100	0
08/05/2026	33.15	10,525,100	32.96	33.25	32.86	1,016,300	1,410,400	0
07/05/2026	33.01	9,746,800	33.35	33.50	33.01	382,700	1,343,800	0
06/05/2026	33.20	7,863,100	32.76	33.20	32.52	161,500	731,600	0
05/05/2026	32.61	10,590,600	32.76	32.76	32.03	12,100	100,000	0
04/05/2026	32.86	11,611,400	33.10	33.25	32.61	2,169,900	2,936,500	0
29/04/2026	33.15	16,456,400	33.79	33.89	32.81	1,140,300	1,286,800	0
28/04/2026	33.89	16,775,400	34.28	34.28	33.79	223,200	215,300	0
24/04/2026	33.54	24,933,500	32.71	33.59	32.61	1,065,399	56,300	0
23/04/2026	32.61	12,864,900	32.32	33.01	32.22	1,202,301	516,500	0
22/04/2026	32.32	15,089,100	32.42	32.81	32.22	20,000	100	0
21/04/2026	32.03	10,355,500	31.98	32.17	31.83	511,501	1,429,300	0
20/04/2026	31.93	12,615,300	31.73	32.22	31.68	1,272,500	2,072,700	0
17/04/2026	31.59	12,197,000	31.49	31.78	31.34	364,200	265,600	0
16/04/2026	31.24	8,572,900	31.19	31.44	31.15	800	15,800	0
15/04/2026	31.19	12,297,700	31.73	31.88	31.19	800	265,800	0
14/04/2026	31.39	9,838,400	31.73	31.88	31.19	331,900	669,700	0
13/04/2026	31.24	10,921,700	30.85	31.49	30.85	516,100	800	0
10/04/2026	31.59	30,690,500	30.41	31.98	30.41	6,803,158	24,300	0
09/04/2026	30.26	20,809,500	30.31	30.95	29.97	2,693,030	505,000	0
08/04/2026	30.07	18,128,900	29.14	30.07	28.89	2,427,800	0	0
07/04/2026	28.11	15,385,300	28.65	28.70	27.77	1,076,823	7,295,600	0
06/04/2026	28.45	12,541,800	29.09	29.09	28.40	321,103	3,575,214	0
03/04/2026	29.14	8,900,100	29.77	29.87	29.14	3,110,632	5,475,300	0
02/04/2026	29.73	7,864,700	29.87	29.92	29.48	145,330	108,300	0
01/04/2026	30.17	8,787,500	30.70	30.70	30.17	201,325	264,017	0
31/03/2026	30.07	8,861,500	29.87	30.12	29.77	430,005	432,337	0
30/03/2026	29.87	6,340,300	29.43	29.87	29.14	343,205	368,700	0
27/03/2026	30.02	7,624,800	29.53	30.07	29.43	317,505	337,335	0
26/03/2026	29.53	7,432,100	30.07	30.07	29.53	0	0	0
25/03/2026	30.17	10,014,500	29.68	30.26	29.43	90,100	0	0
24/03/2026	29.24	9,251,700	28.70	29.24	28.55	0	0	0
23/03/2026	28.31	15,397,100	28.89	28.94	28.31	8,259,025	8,385,500	0
20/03/2026	29.24	7,919,000	29.38	29.48	29.24	0	0	0
19/03/2026	29.43	16,386,600	29.53	29.68	29.28	0	0	0
18/03/2026	29.68	6,834,600	29.87	30.17	29.53	10,100	0	0.3
17/03/2026	29.68	13,156,600	29.63	30.26	29.48	0	0	0
16/03/2026	29.58	8,138,100	29.38	29.82	29.38	0	0	0
13/03/2026	29.38	9,833,600	29.38	29.68	29.04	0	0	0
12/03/2026	29.38	18,068,400	29.92	30.36	29.28	0	10,100	-0.3
11/03/2026	30.46	12,998,900	29.43	30.70	29.33	157,900	0	4.7
10/03/2026	29.68	18,772,700	30.17	30.17	29.14	1,534,700	0	44.9
09/03/2026	28.65	33,386,400	28.65	29.19	28.65	1,534,700	0	44.9
06/03/2026	30.80	14,743,000	31.44	31.44	30.70	0	156,400	-4.9
05/03/2026	31.54	15,754,300	32.32	32.42	31.54	0	1,650,000	-53.8
04/03/2026	31.83	30,866,600	32.81	33.01	31.15	0	1,570,100	-50.9
03/03/2026	32.91	17,273,500	33.94	34.23	32.91	75,600	35,200	1.5
02/03/2026	33.94	17,516,400	35.06	35.06	33.94	228,100	18,300	7.5
27/02/2026	35.50	7,958,700	35.31	35.65	35.11	6,300	600	0.2
26/02/2026	35.70	9,305,800	35.36	35.70	35.26	16,800	1,400	0.6
25/02/2026	35.26	12,384,800	35.06	35.70	34.97	0	74,900	-2.7
24/02/2026	35.06	10,872,100	35.11	35.16	35.01	0	5,000	-0.2
23/02/2026	35.11	9,141,000	34.77	35.16	34.72	0	16,800	-0.6
13/02/2026	34.72	6,059,700	34.48	34.77	34.48	8,600	0	0.3
12/02/2026	34.72	7,542,700	34.67	35.01	34.48	0	0	0
11/02/2026	34.57	11,045,000	33.99	34.62	33.89	10,000	0	0.3
10/02/2026	33.89	9,951,100	34.08	34.28	33.74	300	8,800	-0.3
09/02/2026	34.03	7,754,700	34.28	34.28	33.79	1,900	11,600	-0.3
06/02/2026	33.89	12,492,400	33.79	33.89	33.40	1,900	11,600	-0.3
05/02/2026	34.13	10,700,200	34.23	34.38	34.03	300,200	1,800	10.4
04/02/2026	33.84	11,708,700	33.99	34.18	33.64	22,800	335,000	-10.8
03/02/2026	33.99	14,012,600	34.87	34.87	33.99	228,100	18,300	7.5
02/02/2026	34.28	9,657,500	34.57	35.01	34.03	23,400	601,000	-20.3
30/01/2026	35.16	11,603,200	34.13	35.16	34.08	0	4,500	-0.2
29/01/2026	34.18	8,593,000	33.94	34.28	33.45	0	204,800	-7.0
28/01/2026	33.79	11,482,000	34.28	34.57	33.64	0	23,400	-0.8
27/01/2026	34.23	12,126,400	34.77	35.06	34.03	2,600	0	0.1
26/01/2026	34.92	9,416,700	35.94	35.94	34.92	20,600	2,600	0.7
23/01/2026	35.75	20,704,300	35.45	36.14	35.21	35,200	20,600	0.5
22/01/2026	35.26	8,784,900	35.11	35.50	34.92	20,000	200	0.7
21/01/2026	35.06	11,159,500	35.06	35.16	34.28	26,900	18,300	0.3
20/01/2026	35.21	15,678,200	35.60	35.85	34.92	0	34,900	-1.3
19/01/2026	35.55	9,996,300	35.16	35.70	35.06	0	1,700	-0.1
16/01/2026	35.06	9,580,800	34.92	35.60	34.87	0	26,900	-1.0
15/01/2026	34.87	27,274,000	35.26	35.85	34.57	9,200	0	0.3
14/01/2026	35.75	24,159,300	36.43	36.53	35.26	135,400	9,200	4.7

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 (2026-05-13)	-2.06	-6.25%	220,426,100	-29,433,505	0	30.85 33.65 31.25
2 tháng (2026-04-13)	-0.39	-1.26%	453,801,200	-34,646,204	0	30.85 33.89 31.25
3 tháng (2026-03-16)	1.27	4.30%	694,266,400	-35,188,666	0.3	28.11 33.89 31.25
6 tháng (2025-12-15)	-0.49	-1.57%	1,489,973,900	-34,493,866	22.0	28.11 37.22 31.25
12 tháng (2025-06-17)	-0.06	-0.21%	4,001,007,200	-43,984,626	-379.2	28.11 40.45 31.25
24 tháng (2024-06-24)	8	35%	7,582,273,700	-24,932,260	-14.4	19.89 40.45 31.25
36 tháng (2023-06-28)	15.44	100.24%	9,251,797,800	-49,618,251	-1,104.8	12.82 40.45 31.25
60 tháng (2021-07-08)	4.66	17.81%	13,231,336,900	-49,659,851	-1,102.9	9.58 40.45 31.25

Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

THỐNG KÊ GIAO DỊCH