Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2020	4.67	92,460	4.52	4.67	4.49	0	0	0
14/04/2020	4.52	72,690	4.53	4.53	4.35	10,000	20,000	-0.1
13/04/2020	4.53	47,780	4.52	4.53	4.35	10,000	23,000	-0.1
10/04/2020	4.52	90,160	4.52	4.55	4.27	29,000	52,990	-0.1
09/04/2020	4.52	69,350	4.38	4.53	4.38	10,000	0	0.1
08/04/2020	4.38	130,180	4.41	4.41	4.17	20,000	48,000	-0.2
07/04/2020	4.41	64,160	4.43	4.63	4.20	13,100	0	0.1
06/04/2020	4.43	86,030	4.24	4.45	4.32	10,000	44,770	-0.2
03/04/2020	4.24	73,880	4.17	4.24	4.04	15,000	15,000	0.0
01/04/2020	4.17	26,770	3.90	4.17	3.76	10,000	0	0.1
31/03/2020	3.90	30,370	3.83	3.90	3.64	10,000	0	0.1
30/03/2020	3.83	461,400	4.06	4.06	3.78	41,400	0	0.2
27/03/2020	4.06	142,480	4.29	4.29	4.05	60,000	14,010	0.3
26/03/2020	4.29	87,010	4.34	4.34	4.14	25,000	18,000	0.0
25/03/2020	4.34	141,660	4.27	4.37	4.20	25,000	10,000	0.1
24/03/2020	4.27	72,070	4.44	4.44	4.13	20,000	10,000	0.1
23/03/2020	4.44	116,890	4.77	4.77	4.44	30,000	10,000	0.1
20/03/2020	4.77	205,160	4.92	4.94	4.58	17,000	20,000	-0.0
19/03/2020	4.92	97,660	4.97	4.97	4.62	15,000	65,290	-0.3
18/03/2020	4.97	218,480	4.64	4.97	4.64	0	100,760	-0.7
17/03/2020	4.64	145,800	4.64	4.64	4.32	200,600	253,000	-0.3
16/03/2020	4.64	42,130	4.71	4.71	4.49	20,000	0	0.1
13/03/2020	4.71	102,010	4.77	4.77	4.44	20,000	14,460	0.0
12/03/2020	4.77	143,060	4.94	4.94	4.60	20,000	5,240	0.1
11/03/2020	4.94	202,240	5.05	5.05	4.77	10,020	142,000	-0.9
10/03/2020	5.05	61,490	4.94	5.05	4.71	5,260	8,230	-0.0
09/03/2020	4.94	147,880	5.14	5.14	4.79	20,000	0	0.1
06/03/2020	5.14	62,600	5.16	5.16	5.02	3,000	10,000	-0.0
05/03/2020	5.16	104,920	5.08	5.22	5.08	5,000	34,000	-0.2
04/03/2020	5.08	27,630	5.08	5.12	5.02	2,000	0	0.0
03/03/2020	5.08	29,320	5.01	5.16	4.97	2,000	0	0.0
02/03/2020	5.01	37,260	5.01	5.01	4.95	3,000	0	0.0
28/02/2020	5.01	27,990	5.04	5.04	4.94	2,000	0	0.0
27/02/2020	5.04	19,660	5.00	5.05	4.89	2,000	5,000	-0.0
26/02/2020	5.00	21,990	5.00	5.00	4.86	18,000	12,000	0.0
25/02/2020	5.00	6,010	4.97	5.00	4.83	3,000	0	0.0
24/02/2020	4.97	70,080	5.13	5.13	4.94	12,000	29,000	-0.1
21/02/2020	5.13	34,200	5.15	5.15	5.05	10,000	22,000	-0.1
20/02/2020	5.15	64,870	5.16	5.16	5.05	7,000	27,100	-0.1
19/02/2020	5.16	162,820	5.14	5.16	5.01	12,000	75,000	-0.4
18/02/2020	5.14	64,560	5.16	5.16	4.99	5,000	17,110	-0.1
17/02/2020	5.16	111,570	5.19	5.19	4.94	10,000	10,000	0.0
14/02/2020	5.19	6,490	5.19	5.19	5.08	2,000	0	0.0
13/02/2020	5.19	11,510	5.19	5.19	5.12	4,000	0	0.0
12/02/2020	5.19	13,340	5.16	5.19	5.08	3,000	0	0.0
11/02/2020	5.16	26,600	5.21	5.21	5.11	3,000	0	0.0
10/02/2020	5.21	10,260	5.11	5.22	5.08	7,000	450	0.0
07/02/2020	5.11	35,820	5.30	5.30	5.11	2,000	10,000	-0.1
06/02/2020	5.30	44,540	5.19	5.30	5.08	3,000	25,000	-0.2
05/02/2020	5.19	11,070	5.23	5.23	5.16	2,000	0	0.0
04/02/2020	5.23	45,670	5.27	5.27	4.96	15,000	30,000	-0.1
03/02/2020	5.27	112,910	5.45	5.45	5.08	40,000	0	0.3
31/01/2020	5.45	120,040	5.30	5.45	5.16	8,000	95,000	-0.6
30/01/2020	5.30	10,060	5.44	5.44	5.30	0	200	-0.0
22/01/2020	5.44	53,530	5.30	5.45	5.23	4,000	45,000	-0.3
21/01/2020	5.30	13,300	5.30	5.30	5.30	1,100	0	0.0
20/01/2020	5.30	3,960	5.23	5.30	5.22	3,000	0	0.0
17/01/2020	5.23	21,700	5.33	5.36	5.17	0	0	0
16/01/2020	5.33	10,930	5.33	5.33	5.19	5,000	0	0.0
15/01/2020	5.33	5,070	5.36	5.36	5.22	5,000	0	0.0
14/01/2020	5.36	5,160	5.38	5.38	5.22	3,200	0	0.0
13/01/2020	5.38	25,490	5.30	5.38	5.13	5,000	0	0.0
10/01/2020	5.30	15,490	5.30	5.30	5.09	3,000	0	0.0
09/01/2020	5.30	10,500	5.25	5.30	5.23	7,000	6,130	0.0
08/01/2020	5.25	14,260	5.27	5.36	5.02	2,000	510	0.0
07/01/2020	5.27	37,850	5.27	5.53	5.27	2,000	0	0.0
06/01/2020	5.27	11,220	5.41	5.41	5.27	10,000	0	0.1
03/01/2020	5.41	16,530	5.42	5.45	5.23	3,000	0	0.0
02/01/2020	5.42	8,420	5.45	5.51	5.30	3,200	0	0.0
31/12/2019	5.45	11,800	5.38	5.45	5.23	5,000	30	0.0
30/12/2019	5.38	42,230	5.38	5.44	5.16	15,000	0	0.1
27/12/2019	5.38	23,320	5.39	5.50	5.04	5,000	0	0.0
26/12/2019	5.39	5,730	5.41	5.41	5.38	5,000	0	0.0
25/12/2019	5.41	7,510	5.44	5.44	5.41	6,000	0	0.0
24/12/2019	5.44	21,770	5.44	5.44	5.34	15,000	0	0.1
23/12/2019	5.44	8,120	5.37	5.44	5.37	4,000	0	0.0
20/12/2019	5.37	9,510	5.36	5.45	5.37	0	0	0
19/12/2019	5.36	15,750	5.65	5.65	5.36	8,000	0	0.1
18/12/2019	5.65	2,050	5.65	5.66	5.65	1,500	0	0.0
17/12/2019	5.65	6,340	5.67	5.67	5.53	5,000	0	0.0
16/12/2019	5.67	6,780	5.67	5.67	5.62	2,000	0	0.0
13/12/2019	5.67	39,060	5.67	5.67	5.47	8,000	33,840	-0.2
12/12/2019	5.67	18,790	5.67	5.67	5.56	5,000	0	0.0
11/12/2019	5.67	8,410	5.73	5.73	5.62	7,000	0	0.1
10/12/2019	5.73	14,240	5.75	5.75	5.60	5,000	0	0.0
09/12/2019	5.75	7,910	5.75	5.75	5.64	3,500	0	0.0
06/12/2019	5.75	12,980	5.78	5.78	5.64	1,500	6,740	-0.0
05/12/2019	5.78	5,280	5.81	5.81	5.71	5,000	0	0.0
04/12/2019	5.81	14,830	5.75	5.82	5.60	5,000	0	0.0
03/12/2019	5.75	17,460	5.81	5.82	5.53	2,000	0	0.0
02/12/2019	5.81	5,140	5.81	5.82	5.60	5,000	0	0.0
29/11/2019	5.81	21,450	5.81	5.81	5.68	4,990	0	0.0
28/11/2019	5.81	8,780	5.75	5.81	5.72	0	0	0
27/11/2019	5.75	5,520	5.75	5.89	5.75	0	0	0
26/11/2019	5.75	10,060	5.79	5.82	5.75	1,000	0	0.0
25/11/2019	5.79	3,100	5.78	5.82	5.67	490	0	0.0
22/11/2019	5.78	8,190	5.82	5.82	5.68	5,000	0	0.0
21/11/2019	5.82	6,000	5.82	5.82	5.82	6,000	0	0.0
20/11/2019	5.82	5,000	5.82	5.82	5.82	5,000	0	0.0
19/11/2019	5.82	10,950	5.82	5.82	5.64	10,000	0	0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-30)	-2.05	-5.75%	8,478,600	149,898	2.5	32.55 35.65 33.60
2 tháng (2024-11-29)	-1.50	-4.27%	22,080,600	165,546	3.1	32.55 36.35 33.60
3 tháng (2024-10-30)	-3.60	-9.68%	38,845,900	-112,954	-7.4	32.55 38.15 33.60
6 tháng (2024-08-01)	1.15	3.54%	133,241,800	-253,354	-14.2	32.45 40.80 33.60
12 tháng (2024-02-05)	2.45	7.87%	370,937,900	-2,791,335	-112.0	29.90 45.75 33.60
24 tháng (2023-02-08)	19.80	143.48%	841,272,400	-1,823,462	-73.7	12.20 45.75 33.60
36 tháng (2022-02-14)	7.45	28.48%	1,061,600,500	-2,049,779	-77.4	7.54 45.75 33.60
60 tháng (2020-02-24)	28.63	575.71%	1,539,193,370	-12,379,169	-231.7	3.83 45.75 33.60

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

THỐNG KÊ GIAO DỊCH