Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/06/2020	5.74	1,347,280	5.51	5.83	5.53	18,350	106,920	-2.1
22/06/2020	5.51	459,520	5.48	5.64	5.48	0	34,630	-0.8
19/06/2020	5.48	801,950	5.25	5.50	5.27	13,440	200,000	-4.1
18/06/2020	5.25	397,870	5.34	5.35	5.22	86,700	204,510	-2.6
17/06/2020	5.34	574,740	5.35	5.44	5.22	300	133,810	-2.9
16/06/2020	5.35	865,980	5.17	5.45	5.27	541,160	576,020	-0.8
15/06/2020	5.17	1,023,220	5.56	5.56	5.17	102,590	79,130	0.5
12/06/2020	5.56	1,141,200	5.65	5.65	5.27	181,200	51,920	2.9
11/06/2020	5.65	1,309,250	6.07	6.14	5.65	5,500	314,780	-7.6
10/06/2020	6.07	1,060,000	5.98	6.11	5.86	326,220	29,050	7.3
09/06/2020	5.98	1,394,860	6.16	6.16	5.94	11,790	25,300	-0.3
08/06/2020	6.16	895,100	6.06	6.28	6.06	22,260	156,620	-3.5
05/06/2020	6.06	621,890	6.06	6.11	5.96	4,780	128,930	-3.1
04/06/2020	6.06	2,503,400	5.69	6.08	5.71	56,830	418,950	-9.1
03/06/2020	5.69	387,580	5.72	5.81	5.63	1,490	119,310	-2.8
02/06/2020	5.72	1,134,730	5.66	5.90	5.71	21,340	228,470	-5.0
01/06/2020	5.66	272,620	5.48	5.68	5.51	16,360	0	0.4
29/05/2020	5.48	1,256,510	5.62	5.63	5.45	35,240	551,700	-11.8
28/05/2020	5.62	846,770	5.53	5.65	5.50	31,480	400,160	-8.5
27/05/2020	5.53	747,450	5.77	5.88	5.53	16,200	11,160	0.1
26/05/2020	5.77	920,040	5.63	5.89	5.63	1,520	338,310	-8.1
25/05/2020	5.63	744,260	5.58	5.70	5.51	15,310	320,540	-7.1
22/05/2020	5.58	798,190	5.60	5.74	5.48	32,640	325,280	-6.8
21/05/2020	5.60	1,134,540	5.78	5.83	5.48	36,910	176,780	-3.3
20/05/2020	5.78	374,340	5.89	5.89	5.68	35,910	137,000	-2.4
19/05/2020	5.89	677,230	5.77	5.99	5.65	85,680	94,270	-0.2
18/05/2020	5.77	600,770	5.54	5.84	5.48	21,610	216,180	-4.6
15/05/2020	5.54	791,520	5.46	5.75	5.45	0	18,940	-0.4
14/05/2020	5.46	962,520	5.24	5.60	5.10	6,440	450,030	-10.2
13/05/2020	5.24	952,830	5.40	5.40	5.05	33,070	351,970	-7.0
12/05/2020	5.40	1,566,100	5.05	5.40	5.27	16,500	550,290	-11.9
11/05/2020	5.05	725,760	4.73	5.05	4.83	31,660	4,315,100	-88.6
08/05/2020	4.73	1,299,710	4.57	4.88	4.58	6,510	125,570	-2.4
07/05/2020	4.57	393,280	4.43	4.57	4.41	30,400	125,000	-1.8
06/05/2020	4.43	143,670	4.45	4.47	4.40	29,830	47,360	-0.3
05/05/2020	4.45	281,980	4.27	4.45	4.28	146,840	96,200	0.9
04/05/2020	4.27	413,270	4.23	4.47	4.18	186,910	134,820	0.9
29/04/2020	4.23	303,380	4.26	4.26	4.18	3,780	100,000	-1.7
28/04/2020	4.26	314,120	4.24	4.26	4.17	48,580	190,030	-2.5
27/04/2020	4.24	349,740	4.43	4.45	4.21	4,810	43,370	-0.7
24/04/2020	4.43	549,750	4.52	4.52	4.40	179,300	325,800	-2.7
23/04/2020	4.52	603,730	4.40	4.59	4.40	212,200	302,440	-1.7
22/04/2020	4.40	460,820	4.28	4.47	4.09	110,000	131,300	-0.4
21/04/2020	4.28	690,330	4.59	4.59	4.28	154,290	112,390	0.8
20/04/2020	4.59	902,790	4.76	4.79	4.47	206,570	2,290	3.9
17/04/2020	4.76	465,210	4.50	4.76	4.50	0	192,600	-3.7
16/04/2020	4.50	327,780	4.40	4.62	4.35	3,200	102,020	-1.8
15/04/2020	4.40	1,117,240	4.21	4.50	4.28	0	456,960	-8.5
14/04/2020	4.21	327,760	4.33	4.33	4.10	1,000	71,660	-1.2
13/04/2020	4.33	335,150	4.23	4.50	4.28	2,000	47,500	-0.8
10/04/2020	4.23	1,148,030	3.96	4.23	4.16	20,920	400,000	-6.7
09/04/2020	3.96	514,950	3.70	3.96	3.70	1,300,225	1,576,365	-4.5
08/04/2020	3.70	199,900	3.78	3.78	3.63	3,800	100,000	-1.5
07/04/2020	3.78	230,520	3.81	3.81	3.61	10,000	5,000	0.1
06/04/2020	3.81	259,240	3.61	3.81	3.70	0	92,900	-1.4
03/04/2020	3.61	269,230	3.49	3.70	3.55	2,150	194,600	-2.9
01/04/2020	3.49	145,180	3.42	3.58	3.42	4,000	139,700	-2.0
31/03/2020	3.42	77,020	3.56	3.61	3.42	0	12,650	-0.2
30/03/2020	3.56	177,850	3.82	3.82	3.56	15,000	2,350	0.2
27/03/2020	3.82	110,100	3.82	3.85	3.70	1,290	690	0.0
26/03/2020	3.82	111,750	3.86	3.86	3.78	20,000	38,060	-0.3
25/03/2020	3.86	101,960	3.85	3.92	3.85	500,000	560,180	7.1
24/03/2020	3.85	82,950	4.06	4.06	3.80	13,850	40,460	-0.4
23/03/2020	4.06	137,700	4.37	4.37	4.06	2,000	48,300	-0.8
20/03/2020	4.37	64,460	4.50	4.50	4.30	15,000	33,010	-0.3
19/03/2020	4.50	30,150	4.55	4.55	4.26	2,400	12,490	-0.2
18/03/2020	4.55	28,810	4.64	4.64	4.49	1,100	6,760	-0.1
17/03/2020	4.64	112,680	4.64	4.76	4.32	40,070	39,670	0.0
16/03/2020	4.64	70,910	4.98	4.98	4.64	0	28,330	-0.6
13/03/2020	4.98	14,480	5.35	5.35	4.98	100	2,490	-0.0
12/03/2020	5.35	20,000	5.75	5.75	5.35	0	4,420	-0.1
11/03/2020	5.75	101,910	6.13	6.13	5.71	9,080	27,640	-0.5
10/03/2020	6.13	171,530	6.13	6.23	5.80	122,330	150,000	-0.7
09/03/2020	6.13	95,830	6.40	6.40	5.95	0	0	0
06/03/2020	6.40	11,030	6.35	6.40	6.29	20	0	0.0
05/03/2020	6.35	69,690	6.25	6.45	6.25	263,400	18,740	6.5
04/03/2020	6.25	6,280	6.25	6.35	6.25	10	0	0.0
03/03/2020	6.25	29,910	6.25	6.37	6.25	5,000	16,000	-0.3
02/03/2020	6.25	53,480	6.25	6.49	6.25	9,200	31,700	-0.6
28/02/2020	6.25	7,540	6.47	6.47	6.25	2,000	0	0.1
27/02/2020	6.47	78,230	6.37	6.47	6.25	0	710,220	-18.5
26/02/2020	6.37	30,500	6.61	6.61	6.16	60	40	0.0
25/02/2020	6.61	13,560	6.54	6.61	6.41	0	110,520	-2.9
24/02/2020	6.54	8,780	6.73	6.73	6.40	30	5,260	-0.1
21/02/2020	6.73	128,730	6.73	6.82	6.65	17,890	114,040	-2.7
20/02/2020	6.73	4,640	6.76	6.76	6.63	1,000	2,250	-0.0
19/02/2020	6.76	2,080	6.81	6.81	6.58	0	10	-0.0
18/02/2020	6.81	14,320	6.73	6.81	6.61	10,250	7,000	0.1
17/02/2020	6.73	17,570	6.77	6.85	6.64	8,800	0	0.2
14/02/2020	6.77	30,240	6.65	6.95	6.69	17,330	16,290	0.0
13/02/2020	6.65	34,100	6.58	6.65	6.49	9,850	3,250	0.2
12/02/2020	6.58	55,830	6.37	6.59	6.36	4,000	6,780	-0.1
11/02/2020	6.37	30,890	6.35	6.45	6.25	6,500	1,020	0.1
10/02/2020	6.35	9,850	6.37	6.49	6.29	6,300	0	0.2
07/02/2020	6.37	60,730	6.45	6.67	6.01	18,550	70	0.5
06/02/2020	6.45	23,930	6.41	6.49	6.23	17,900	638,790	-16.1
05/02/2020	6.41	59,100	6.45	6.57	6.13	1,019,500	1,005,110	0.4
04/02/2020	6.45	6,550	6.45	6.49	6.25	1,000	1,000	0
03/02/2020	6.45	96,440	6.45	6.45	6.01	33,970	0	0.9
31/01/2020	6.45	54,030	6.49	6.73	6.40	16,580	15,180	0.0

Page:
<<
14
15
16
>>

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)	2.01	5.78%	225,807,800	-1,798,600	-56.6	33.46 37 37
2 tháng (2025-11-28)	3.54	10.63%	401,490,600	-3,910,900	-127.2	32.23 37 37
3 tháng (2025-10-29)	-0.50	-1.35%	625,461,900	-44,331,300	-1,580.0	32.23 37.94 37
6 tháng (2025-07-31)	-5.63	-13.27%	1,364,257,200	-102,148,400	-4,049.8	32.23 47.55 37
12 tháng (2025-02-03)	2.85	8.39%	2,606,948,800	-80,641,168	-3,424.0	31.59 47.55 37
24 tháng (2024-02-07)	3.15	9.38%	3,983,792,600	-102,633,953	-4,432.4	30.44 47.55 37
36 tháng (2023-02-13)	18.43	100.34%	5,373,275,200	-101,921,146	-4,608.4	18.37 47.55 37
60 tháng (2021-02-22)	22.44	156.24%	7,511,898,300	-104,273,503	-5,361.3	12.61 47.55 37

CTCP Chứng khoán Bản Việt (vci)

THỐNG KÊ GIAO DỊCH