Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	41.50	1,678,600	41.10	41.80	40.90	509,400	143,400	15.2
12/03/2026	41.10	2,167,300	41.50	41.60	40.60	371,600	217,400	6.3
11/03/2026	41.70	2,275,300	40.55	41.80	39.80	243,700	336,300	-3.8
10/03/2026	40.60	2,403,800	40.90	41.40	39.50	302,800	189,000	4.4
09/03/2026	40.35	1,982,400	42	42.05	39.50	302,800	189,000	4.4
06/03/2026	42.25	1,469,300	42.90	42.90	41.85	127,400	103,200	1.0
05/03/2026	42.85	1,933,300	43.50	43.50	42	390,400	118,200	11.6
04/03/2026	43.10	2,091,600	42.40	43.10	41.50	223,200	242,600	-0.8
03/03/2026	42.40	1,332,600	42.70	42.70	41.50	59,900	337,600	-11.8
02/03/2026	41.90	1,500,700	42.95	43	41.90	125,200	57,100	2.9
27/02/2026	43.05	1,473,700	43.50	44.30	42.75	64,600	472,000	-17.6
26/02/2026	43.15	3,105,500	42.55	43.75	42.20	106,900	446,100	-14.5
25/02/2026	42.30	1,826,400	42.65	42.85	42.05	263,200	279,700	-0.7
24/02/2026	42.60	1,326,400	42.60	42.95	42.10	55,000	352,700	-12.6
23/02/2026	42.55	722,700	42.85	42.85	42.35	258,500	25,000	9.9
13/02/2026	42.05	2,457,800	41.95	42.70	41.05	370,300	117,600	10.6
12/02/2026	41.85	458,300	42.20	42.20	41.65	48,800	31,100	0.7
11/02/2026	42.05	1,276,800	41.95	42.25	41.65	329,000	51,300	11.7
10/02/2026	41.80	1,588,400	42	42.15	41.30	560,500	130,800	17.8
09/02/2026	41.85	817,400	42.05	42.30	41.70	321,300	133,500	7.8
06/02/2026	41.90	1,869,700	41.10	41.90	40.40	321,300	133,500	7.8
05/02/2026	41	1,331,700	42.80	42.80	41	81,300	159,400	-3.2
04/02/2026	42.20	1,567,200	41.70	42.20	41.70	219,900	81,500	5.8
03/02/2026	41.55	1,040,300	42.20	42.35	41.50	125,200	57,100	2.9
02/02/2026	42	1,414,600	41.50	42.20	40.75	189,300	192,900	-0.1
30/01/2026	41.65	1,478,700	41.90	42.60	41.50	215,600	109,300	4.5
29/01/2026	41.70	801,400	42.15	42.45	41.50	92,700	111,900	-0.8
28/01/2026	42	992,500	42.20	42.50	41.75	167,800	123,300	1.9
27/01/2026	42	1,433,100	42	42.55	41.90	169,600	92,900	3.2
26/01/2026	41.90	1,421,000	42.60	43.30	41.50	281,300	539,500	-10.9
23/01/2026	42.40	1,914,200	43.90	43.90	41.90	83,200	486,300	-17.3
22/01/2026	43.30	2,487,900	42.95	44	42.90	212,000	598,900	-16.9
21/01/2026	42.95	3,086,500	42.50	45	42.50	260,900	1,221,900	-41.8
20/01/2026	42.35	2,707,000	41.70	43.25	41.35	579,000	170,800	17.2
19/01/2026	41.55	863,600	41.90	42.10	41.35	34,600	249,500	-9.0
16/01/2026	41.75	1,930,100	41.60	42.15	41.20	662,500	483,900	7.6
15/01/2026	41.50	1,812,900	41.85	42.10	41	132,500	751,200	-25.7
14/01/2026	41.70	1,518,900	42.10	42.20	41.25	209,600	582,700	-15.5
13/01/2026	41.90	2,377,800	42.80	42.80	41.30	79,900	1,339,700	-52.4
12/01/2026	42.40	2,299,400	41.40	42.45	41.30	1,201,500	510,000	29.2
09/01/2026	41.20	2,099,000	42.10	42.50	40.95	213,000	880,300	-27.8
08/01/2026	42	1,923,900	42.20	42.30	41.40	746,700	834,800	-3.6
07/01/2026	42.10	1,271,400	41.90	42.50	41.65	202,100	179,900	0.9
06/01/2026	41.70	4,415,000	40.70	41.85	40.55	2,258,800	159,400	86.0
05/01/2026	40.50	4,157,300	42	42.30	39.90	390,500	1,212,900	-33.8
31/12/2025	41.80	2,465,100	42.05	42.05	41.45	175,000	1,178,100	-41.8
30/12/2025	41.90	817,300	41.95	41.95	41.60	72,800	258,500	-7.7
29/12/2025	41.80	1,171,100	41.50	42.15	41.45	305,000	220,200	3.5
26/12/2025	41.50	2,093,000	42.10	42.50	41.50	609,000	362,800	10.4
25/12/2025	42	2,288,000	43	43.30	42	155,900	265,400	-4.8
24/12/2025	42.80	2,615,700	42	43.85	42	837,500	719,600	5.2
23/12/2025	41.80	12,622,600	44.25	44.25	41.25	798,100	2,681,900	-78.9
22/12/2025	44	2,655,200	43.80	44.45	43.20	462,200	116,500	15.1
19/12/2025	43.50	1,371,800	44	46.80	43.50	89,000	498,200	-18.0
18/12/2025	43.80	1,671,400	44.20	44.20	42.85	263,700	193,500	3.0
17/12/2025	44	854,400	44.70	44.80	43.30	287,100	143,700	6.3
16/12/2025	44.45	2,136,800	43	44.50	42.75	607,900	652,800	-1.9
15/12/2025	42.80	1,403,500	44.35	44.35	42.50	195,300	659,700	-20.0
12/12/2025	44.20	1,570,300	44.75	44.85	43.20	158,200	297,800	-6.2
11/12/2025	44.50	1,245,100	44.50	45.50	44.25	206,000	196,300	0.4
10/12/2025	44.20	1,452,300	44.65	44.75	43.80	291,400	463,700	-7.6
09/12/2025	44	4,632,400	46.40	46.40	43.60	638,900	953,000	-14.0
08/12/2025	46.30	2,989,700	48.10	48.55	46.05	1,130,600	1,110,900	0.9
05/12/2025	48.10	1,083,400	49.65	49.65	48.10	87,100	410,600	-15.6
04/12/2025	49.50	1,140,300	48.85	50	48.85	67,600	106,800	-1.9
03/12/2025	48.60	1,490,800	48	49	48	409,400	40,800	17.9
02/12/2025	47.50	1,242,000	48.10	48.50	47.30	147,200	298,700	-7.2
01/12/2025	47.90	798,600	48.80	49	47.90	25,500	410,900	-18.6
28/11/2025	48.60	1,434,700	49.50	50.70	48.20	53,100	643,900	-29.1
27/11/2025	49.30	1,173,300	49.75	50.20	49.20	26,800	409,400	-18.9
26/11/2025	49.60	1,572,800	49.15	50	49.15	184,700	444,600	-12.9
25/11/2025	49	1,401,600	48.60	49.30	48.50	345,500	373,800	-1.4
24/11/2025	48.55	1,211,300	48.70	49.50	48.55	45,200	431,000	-18.9
21/11/2025	48.55	1,076,000	49.30	49.70	48.50	35,100	167,400	-6.5
20/11/2025	49.30	2,164,700	49.70	50.20	49.30	571,700	252,100	16.0
19/11/2025	49.50	1,316,500	49.60	49.65	48.55	143,300	112,500	1.5
18/11/2025	49.55	1,390,600	50.40	50.50	48.95	17,400	395,400	-18.8
17/11/2025	50.20	947,600	50.60	50.60	49.30	17,500	312,000	-14.7
14/11/2025	49.90	1,193,800	49	49.90	48.60	357,100	257,700	5.0
13/11/2025	48.90	1,362,300	48.70	49.10	48	23,800	167,700	-7.0
12/11/2025	48.65	1,475,300	47.75	48.85	47.35	116,500	295,300	-8.6
11/11/2025	47.50	2,356,200	48.50	49.05	47.40	227,600	191,000	1.7
10/11/2025	48.30	1,794,100	50.10	50.90	48.30	157,300	425,000	-13.4
07/11/2025	49.30	2,728,100	51.50	52.10	49.30	157,600	366,000	-10.3
06/11/2025	51.50	2,073,400	51.70	52.40	50.70	276,700	372,000	-4.9
05/11/2025	51.50	1,657,400	51.70	52.20	51	231,300	136,900	4.8
04/11/2025	51.70	3,025,200	51.10	52.50	51	475,400	321,000	8.0
03/11/2025	50.70	2,241,800	50.90	52.50	50.20	140,500	119,900	1.0
31/10/2025	50.70	2,448,400	52.30	53.70	50.70	816,800	191,100	32.7
30/10/2025	52	4,308,800	54	54.10	51.20	966,300	2,412,900	-75.3
29/10/2025	53.90	2,203,100	53	54.40	52.70	777,000	92,300	36.9
28/10/2025	52.80	3,276,000	52	53.40	51.90	1,316,700	218,100	58.0
27/10/2025	51.90	3,071,500	52.60	52.70	51.30	1,793,500	746,900	54.3
24/10/2025	52.20	3,665,700	51.40	53.20	51.10	748,800	539,100	10.8
23/10/2025	51.30	2,801,700	50.40	52.50	49.70	281,300	297,700	-0.9
22/10/2025	49.90	2,643,200	49.80	50.80	48.10	660,600	483,700	8.6
21/10/2025	49	3,509,700	49.60	50.80	48.50	365,900	505,100	-6.7
20/10/2025	47.50	2,570,500	49.70	50.80	47.50	398,600	229,400	8.2
17/10/2025	49.50	3,489,500	51.50	51.70	49.50	409,700	701,200	-14.4
16/10/2025	51.30	3,265,000	52	52.50	50.60	611,800	558,400	2.6

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)	-0.95	-2.26%	29,803,900	77,400	1.6	40.35 43.15 41.50
2 tháng (2026-01-12)	-1.30	-3.07%	66,558,200	-1,981,600	-86.3	40.35 43.30 41.50
3 tháng (2025-12-15)	-1.70	-3.97%	114,590,700	-4,530,200	-194.2	40.35 44.45 41.50
6 tháng (2025-09-15)	-3.45	-7.74%	270,478,800	-1,045,700	-4.7	40.35 53.90 41.50
12 tháng (2025-03-18)	8.12	24.64%	707,224,900	-3,203,596	-113.7	28.69 53.90 41.50
24 tháng (2024-03-25)	27.90	211.39%	1,618,095,400	-27,547,915	-661.9	13.20 53.90 41.50
36 tháng (2023-03-29)	31.59	332.18%	3,064,556,900	-102,096,126	-1,851.3	8.12 53.90 41.50
60 tháng (2021-04-08)	33.49	439.97%	7,773,604,400	-98,888,271	-1,863.6	5.04 53.90 41.50

Ngân hàng TMCP Bưu điện Liên Việt (lpb)

THỐNG KÊ GIAO DỊCH