Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/07/2026	29.30	19,699,200	28.60	29.75	28.40	5,859,140	10,836,780	0
29/07/2026	28.40	8,541,800	28.15	28.55	28.15	1,275,919	2,993,254	0
28/07/2026	28.50	10,441,600	28.15	28.60	27.80	6,579,550	8,005,720	0
27/07/2026	28.25	10,295,400	28.70	29.05	28.25	578,041	3,072,056	0
24/07/2026	28.60	10,695,100	28.90	29.20	28.50	1,655,531	4,292,400	0
23/07/2026	29.25	16,985,100	29.05	29.95	28.35	1,398,700	5,467,900	0
22/07/2026	29	19,146,900	29.90	30.30	29	1,406,420	3,643,400	0
21/07/2026	29.80	10,138,100	30	30.20	29.60	1,416,700	3,394,900	0
20/07/2026	29.95	14,287,800	31.40	31.40	29.95	343,200	1,388,100	0
17/07/2026	31.45	7,054,000	31.90	31.90	31.45	411,400	3,278,589	0
16/07/2026	31.90	14,633,400	31.30	31.90	30.75	1,339,000	3,253,600	0
15/07/2026	31.50	8,134,600	32.05	32.20	31.50	665,014	2,711,100	0
14/07/2026	32.20	11,243,700	32.15	32.30	31.75	1,349,800	2,701,200	0
13/07/2026	32.35	19,906,700	32.25	32.35	31.50	3,910,301	2,386,785	0
10/07/2026	32.40	16,294,000	33.15	33.20	32.30	2,378,277	3,406,877	0
09/07/2026	33.15	11,473,700	33.55	33.65	33.15	770,115	3,466,400	0
08/07/2026	33.75	12,585,200	33.85	34.20	33.75	675,010	3,991,232	0
07/07/2026	33.85	7,544,400	33.75	33.85	33.35	2,097,000	2,121,700	0
06/07/2026	33.75	10,686,300	33.60	33.95	33.20	1,266,800	934,910	0
03/07/2026	33.60	15,380,400	33.95	33.95	33.20	1,354,078	4,043,530	0
02/07/2026	33.85	12,377,100	34.35	34.60	33.80	556,240	2,944,220	0
01/07/2026	34.30	14,899,400	33.55	34.50	33.50	1,181,700	1,696,500	0
30/06/2026	33.50	9,363,600	33.85	33.85	33.45	1,172,300	2,224,800	0
29/06/2026	33.80	14,115,800	33.30	33.90	33.25	822,910	2,039,900	0
26/06/2026	33.40	10,271,000	33.40	33.45	32.90	1,914,611	2,480,610	0
25/06/2026	33.40	20,973,800	32.70	33.50	32.45	5,563,841	5,312,410	0
24/06/2026	32.50	17,964,000	32.50	32.95	32	3,351,459	5,503,920	0
23/06/2026	32.05	28,233,400	31	33.05	31	2,671,210	7,456,000	0
22/06/2026	30.90	5,678,600	31.15	31.15	30.90	772,419	2,279,241	0
19/06/2026	30.95	10,874,100	31.25	31.30	30.90	1,716,343	5,861,400	0
18/06/2026	31.20	8,917,000	31.45	31.50	31.15	2,022,680	7,118,700	0
17/06/2026	31.45	16,629,400	31.75	31.80	31.35	294,150	6,362,700	0
16/06/2026	31.75	7,120,000	31.80	31.90	31.55	1,234,639	4,151,700	0
15/06/2026	31.70	10,553,500	31.70	31.95	31.25	3,855,985	5,240,200	0
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

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 (2026-06-30)	-5.10	-15.22%	272,108,300	-37,638,077	0	28.25 34.30 29.30
2 tháng (2026-06-01)	-3.95	-12.21%	502,918,300	-82,852,295	0	28.25 34.30 29.30
3 tháng (2026-05-04)	-4.46	-13.57%	725,253,500	-101,578,772	0	28.25 34.30 29.30
6 tháng (2026-02-02)	-5.88	-17.15%	1,468,437,300	-102,642,533	-22.5	28.11 35.70 29.30
12 tháng (2025-08-04)	-5.33	-15.80%	3,738,156,300	-110,960,803	-378.9	28.11 40.45 29.30
24 tháng (2024-08-09)	8.27	41.07%	7,592,355,000	-39,216,027	1,167.3	20.04 40.45 29.30
36 tháng (2023-08-15)	12.65	80.27%	9,501,831,700	-116,696,518	-1,104.8	12.82 40.45 29.30
60 tháng (2021-08-25)	5.66	24.89%	12,962,655,600	-116,732,418	-1,102.6	9.58 40.45 29.30

Ngân hàng TMCP Kỹ thương Việt Nam (tcb)

THỐNG KÊ GIAO DỊCH