Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	50.16	2,502,300	48.97	50.61	48.41	640,000	278,200	32.4
20/01/2022	48.97	2,794,300	48.02	49.20	46.73	1,029,800	1,094,900	-4.9
19/01/2022	48.02	659,600	49.26	49.26	47.79	321,600	756,000	-35.7
18/01/2022	49.26	1,696,600	49.14	49.26	47.23	875,400	269,000	52.6
17/01/2022	49.14	1,563,900	46.89	49.20	46.28	877,500	515,730	31.4
14/01/2022	46.89	1,522,100	46.05	46.89	45.54	911,400	96,300	67.5
13/01/2022	46.05	2,532,800	44.98	47.46	45.09	155,700	228,600	-5.9
12/01/2022	44.98	1,801,500	44.64	44.98	43.86	1,344,600	553,100	62.7
11/01/2022	44.64	952,700	44.70	44.98	44.14	600,000	217,300	30.3
10/01/2022	44.70	1,097,000	44.87	44.93	44.14	505,800	324,400	10.0
07/01/2022	44.87	966,200	44.48	44.93	43.97	285,000	344,700	-4.5
06/01/2022	44.48	1,215,600	43.86	44.93	43.80	355,500	522,200	-12.8
05/01/2022	43.86	1,603,100	44.42	45.21	43.86	260,200	383,000	-9.4
04/01/2022	44.42	1,133,800	44.31	44.64	43.86	376,000	419,600	-3.4
31/12/2021	44.31	422,000	44.08	44.53	44.08	1,300	16,100	-1.2
30/12/2021	44.08	920,300	44.70	44.93	43.69	176,700	118,000	4.7
29/12/2021	44.70	440,000	44.98	44.98	44.48	165,900	93,900	5.7
28/12/2021	44.98	1,168,800	44.87	45.54	43.86	316,500	231,600	6.8
27/12/2021	44.87	934,100	44.14	45.15	43.80	454,000	111,100	27.3
24/12/2021	44.14	849,400	43.01	44.14	43.18	199,200	120,000	6.1
23/12/2021	43.01	1,489,000	43.24	44.36	43.01	285,700	643,900	-27.6
22/12/2021: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/276 (Volume + 27.60%, Ratio=0.28)
22/12/2021	43.24	1,915,300	43.05	43.75	43.07	80,900	379,000	-22.9
21/12/2021	43.05	774,100	43.31	43.44	42.88	74,800	220,700	-14.4
20/12/2021	43.31	736,900	42.01	43.31	42.70	286,800	223,300	6.3
17/12/2021	42.01	3,475,700	43.14	43.53	42.01	1,216,700	2,996,400	-171.8
16/12/2021	43.14	1,047,100	43.49	43.88	42.70	609,100	331,200	28.0
15/12/2021	43.49	732,300	43.23	43.84	43.10	332,500	108,700	22.4
14/12/2021	43.23	862,300	43.36	43.75	43.14	354,600	341,700	1.3
13/12/2021	43.36	1,038,000	43.53	44.40	43.18	396,700	606,800	-18.3
10/12/2021	43.53	1,881,200	43.18	44.75	43.49	249,200	729,200	-48.4
09/12/2021	43.18	805,400	42.96	43.27	42.36	130,100	509,900	-37.2
08/12/2021	42.96	507,500	42.75	43.27	42.66	134,400	157,900	-2.3
07/12/2021	42.75	820,000	41.53	43.27	41.83	540,500	212,000	32.4
06/12/2021	41.53	1,008,600	42.66	43.53	41.53	80,800	188,700	-10.5
03/12/2021	42.66	795,900	43.14	43.88	42.44	170,900	24,900	14.5
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

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 (2025-12-29)	13.50	23.64%	289,797,000	15,180,900	1,072.7	57.10 76 69.60
2 tháng (2025-12-01)	13.10	22.78%	361,867,900	-1,313,600	122.6	56.70 76 69.60
3 tháng (2025-10-30)	10	16.50%	422,899,200	-18,345,200	-879.1	56.70 76 69.60
6 tháng (2025-08-01)	10.84	18.13%	908,388,400	-50,327,675	-2,912.8	56.70 76 69.60
12 tháng (2025-02-03)	9.71	15.94%	1,438,010,400	-114,938,994	-6,098.0	52.12 76 69.60
24 tháng (2024-02-15)	10.90	18.26%	1,794,985,500	-142,880,471	-8,629.5	52.12 76 69.60
36 tháng (2023-02-13)	18.03	34.29%	2,052,624,800	-146,201,200	-8,935.6	47.85 76 69.60
60 tháng (2021-02-23)	27.07	62.18%	2,714,473,500	-147,068,495	-8,857.0	34.86 76 69.60

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH