Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	43.14	787,700	43.10	43.88	43.01	322,200	497,600	-17.4
01/12/2021	43.10	551,500	43.05	44.18	42.79	84,400	207,900	-12.3
30/11/2021	43.05	1,336,500	44.01	45.27	43.05	263,500	267,900	-0.4
29/11/2021	44.01	851,000	45.71	45.71	43.97	37,000	429,200	-38.5
26/11/2021	45.71	879,600	46.62	47.10	45.27	31,600	119,200	-9.3
25/11/2021	46.62	1,473,200	45.62	47.01	45.53	686,500	147,400	57.5
24/11/2021	45.62	1,883,300	43.14	45.97	43.18	552,800	107,600	45.9
23/11/2021	43.14	549,200	43.01	43.14	42.75	335,200	20,300	31.1
22/11/2021	43.01	1,017,300	42.27	43.05	42.27	380,700	47,100	32.9
19/11/2021	42.27	413,000	42.22	42.62	42.27	27,900	89,800	-6.0
18/11/2021	42.22	709,700	42.66	42.79	42.22	370,400	84,300	28.0
17/11/2021	42.66	788,300	42.31	42.70	42.31	410,100	60,900	34.2
16/11/2021	42.31	706,300	42.53	42.88	42.22	378,200	195,400	17.9
15/11/2021	42.53	766,700	42.75	43.10	42.31	537,100	105,500	42.5
12/11/2021	42.75	614,800	42.79	42.79	42.44	420,200	18,400	39.4
11/11/2021	42.79	1,115,600	42.49	43.23	42.22	369,900	250,900	11.6
10/11/2021	42.49	857,100	42.27	42.75	42.14	249,200	175,300	7.2
09/11/2021	42.27	1,377,600	42.75	42.92	42.22	901,400	314,200	57.8
08/11/2021	42.75	1,184,200	42.44	42.83	42.44	784,800	132,200	64.0
05/11/2021	42.44	1,126,300	42.83	43.10	42.22	944,200	834,700	10.9
04/11/2021	42.83	989,400	42.96	43.01	42.31	630,400	158,000	46.8
03/11/2021	42.96	1,830,000	42.62	43.01	42.36	951,300	909,600	4.2
02/11/2021	42.62	808,300	42.22	42.66	42.36	371,300	163,700	20.3
01/11/2021	42.22	1,057,500	42.66	42.75	42.22	602,600	205,200	38.9
29/10/2021	42.66	1,263,800	42.62	42.83	42.18	825,700	155,600	65.6
28/10/2021	42.62	1,772,600	41.83	42.62	41.83	1,159,700	195,600	93.7
27/10/2021	41.83	1,428,600	40.92	42.01	41.05	440,100	11,700	41.1
26/10/2021	40.92	632,000	40.96	41.18	40.74	63,100	252,600	-17.8
25/10/2021	40.96	800,600	41.05	41.75	40.96	185,500	567,600	-36.1
22/10/2021	41.05	240,000	40.92	41.35	40.92	18,300	51,200	-3.1
21/10/2021	40.92	1,226,100	41.35	41.79	40.92	63,500	643,900	-54.8
20/10/2021	41.35	1,561,000	41.96	42.09	40.92	101,100	1,295,100	-113.6
19/10/2021	41.96	836,300	41.79	42.01	41.44	129,200	498,900	-35.4
18/10/2021	41.79	1,247,900	42.01	42.22	41.35	449,100	815,300	-35.1
15/10/2021	42.01	731,500	42.09	42.36	42.01	532,500	310,600	21.5
14/10/2021	42.09	1,784,700	42.22	42.31	41.75	902,400	737,600	15.9
13/10/2021	42.22	1,426,300	42.22	42.66	42.22	757,600	1,143,200	-37.6
12/10/2021	42.22	761,100	42.44	42.79	42.22	476,400	380,300	9.4
11/10/2021	42.44	1,096,000	42.22	42.83	42.14	252,900	384,100	-8.3
08/10/2021	42.22	697,000	42.14	42.22	41.62	45,400	267,300	-21.4
07/10/2021	42.14	797,200	41.62	42.14	41.35	333,200	457,300	-11.8
06/10/2021	41.62	691,200	41.62	41.62	41.27	160,000	230,400	-6.7
05/10/2021	41.62	973,700	41.18	41.83	41.40	587,000	341,200	23.5
04/10/2021	41.18	913,400	41.75	42.01	41.09	24,100	248,100	-21.3
01/10/2021	41.75	1,611,900	42.31	42.75	41.70	1,640,548	2,545,848	-87.2
30/09/2021	42.31	1,199,900	42.88	42.92	42.27	150,800	950,000	-77.9
29/09/2021	42.88	565,000	43.18	43.31	42.44	168,700	242,800	-7.2
28/09/2021	43.18	484,500	42.66	43.23	42.44	288,300	29,500	25.5
27/09/2021	42.66	465,500	43.31	43.40	42.66	263,500	127,900	13.5
24/09/2021	43.31	454,700	43.31	43.44	43.23	277,000	75,100	20.1
23/09/2021	43.31	676,000	43.31	43.70	42.88	347,900	55,000	29.2
22/09/2021	43.31	362,800	42.66	43.31	42.66	619,200	31,700	55.6
21/09/2021	42.66	862,000	43.36	43.44	42.66	304,600	221,000	8.4
20/09/2021	43.36	1,277,900	42.31	43.97	42.36	1,307,100	191,200	106.6
17/09/2021	42.31	1,002,200	42.70	42.83	42.31	138,400	701,800	-54.9
16/09/2021	42.70	570,400	42.27	43.05	42.44	178,200	376,600	-19.4
15/09/2021	42.27	798,500	42.79	42.79	42.27	470,000	579,100	-10.6
14/09/2021	42.79	1,230,500	42.70	42.88	42.22	752,400	2,479,000	-178.0
13/09/2021	42.70	1,043,100	43.18	43.18	42.70	576,100	654,900	-7.7
10/09/2021	43.18	857,800	43.23	43.44	42.92	596,300	508,700	8.7
09/09/2021	43.23	817,200	43.40	43.57	42.92	547,400	341,500	20.5
08/09/2021	43.40	863,000	43.53	43.57	42.14	770,100	264,100	50.4
07/09/2021	43.53	1,041,800	43.53	43.88	43.44	678,600	231,500	44.7
06/09/2021	43.53	905,000	43.27	43.57	43.27	641,000	318,500	32.2
01/09/2021	43.27	907,500	43.27	43.49	41.79	378,300	32,700	34.3
31/08/2021	43.27	747,500	43.23	43.49	42.79	444,400	244,100	19.9
30/08/2021	43.23	1,221,700	42.57	43.27	42.57	1,194,895	384,695	80.0
27/08/2021	42.57	1,106,600	42.14	42.88	41.79	555,100	537,300	1.7
26/08/2021	42.14	1,076,900	42.44	43.10	42.14	502,400	412,000	8.9
25/08/2021	42.44	1,069,200	42.22	43.10	42.14	465,900	631,500	-16.2
24/08/2021	42.22	1,069,100	42.36	43.18	42.01	353,600	511,200	-15.3
23/08/2021	42.36	2,136,200	43.57	43.57	42.05	784,600	1,150,000	-35.5
20/08/2021	43.57	1,798,500	44.75	44.75	43.27	387,200	397,600	-1.4
19/08/2021	44.75	2,576,600	43.97	44.84	43.44	1,021,000	862,000	16.7
18/08/2021	43.97	1,848,000	43.97	44.62	43.40	346,200	957,100	-61.9
17/08/2021	43.97	1,688,700	43.79	44.84	43.97	133,200	570,300	-44.4
16/08/2021	43.79	1,992,400	43.36	43.79	43.10	525,400	748,400	-22.3
13/08/2021	43.36	1,328,900	43.49	43.49	42.79	723,700	472,100	22.4
12/08/2021	43.49	986,600	43.75	43.88	43.31	375,700	92,200	28.4
11/08/2021	43.75	1,711,800	43.10	44.27	43.14	64,500	130,600	-6.6
10/08/2021	43.10	1,556,400	42.79	43.18	42.88	346,100	643,700	-29.4
09/08/2021	42.79	1,228,900	42.70	43.05	42.53	135,200	506,800	-36.5
06/08/2021	42.70	1,114,400	43.27	43.44	42.70	115,400	386,800	-26.8
05/08/2021	43.27	1,127,700	42.88	43.31	42.62	275,700	18,400	25.5
04/08/2021	42.88	1,160,300	43.01	43.23	42.70	147,800	431,800	-28.0
03/08/2021	43.01	1,265,700	42.22	43.01	42.22	70,700	4,200	6.5
02/08/2021	42.22	1,285,000	42.66	42.96	41.96	218,500	411,300	-18.7
30/07/2021	42.66	1,354,600	42.62	43.01	42.31	453,900	234,800	21.4
29/07/2021	42.62	1,191,800	42.22	42.62	42.22	458,400	276,500	17.7
28/07/2021	42.22	1,490,800	41.35	42.22	41.40	681,900	588,700	9.1
27/07/2021	41.35	2,654,200	41.79	42.49	41.35	448,200	758,500	-29.7
26/07/2021	41.79	1,264,200	42.22	42.44	41.66	244,400	431,400	-18.0
23/07/2021	42.22	1,700,300	43.66	43.66	42.22	389,800	152,900	23.4
22/07/2021	43.66	1,455,800	43.10	43.84	42.66	547,400	267,700	27.8
21/07/2021	43.10	1,463,700	43.62	43.75	42.79	954,400	712,400	24.2
20/07/2021	43.62	2,386,000	42.22	43.97	40.70	1,025,400	1,433,600	-37.3
19/07/2021	42.22	2,542,200	44.62	44.62	41.75	636,700	813,400	-17.3
16/07/2021	44.62	1,467,300	44.62	45.01	43.97	825,700	1,207,000	-38.8
15/07/2021	44.62	2,319,400	44.31	45.49	43.62	1,449,300	1,514,200	-6.5
14/07/2021	44.31	2,251,700	45.01	45.05	43.53	832,700	1,402,300	-57.7

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.90	-3.12%	66,309,200	-20,625,000	-1,209.2	57.40 60.80 58.30
2 tháng (2025-10-06)	-5.10	-7.97%	179,853,800	-23,121,400	-1,335.8	57.40 64.60 58.30
3 tháng (2025-09-08)	-5.93	-9.14%	285,269,800	-37,441,600	-2,256.7	57.40 65.32 58.30
6 tháng (2025-06-09)	3.41	6.14%	799,570,400	-62,573,433	-4,269.7	55.30 68.60 58.30
12 tháng (2024-12-10)	-3.85	-6.14%	1,134,359,700	-126,556,879	-7,250.1	52.12 68.60 58.30
24 tháng (2023-12-18)	4.78	8.83%	1,499,510,500	-138,350,248	-8,323.0	52.12 68.60 58.30
36 tháng (2022-12-21)	14.65	33.10%	1,742,373,400	-147,471,873	-9,153.0	44.25 68.60 58.30
60 tháng (2020-12-31)	16.28	38.21%	2,408,295,440	-153,070,775	-9,495.8	34.86 68.60 58.30

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH