Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	61.90	5,405,900	62.90	62.90	61.80	330,200	1,024,400	-43.1
16/10/2025	62.90	4,634,400	62.70	63	62.50	931,900	556,300	23.5
15/10/2025	62.50	5,218,800	63.10	63.40	62.50	1,798,800	229,000	99.1
14/10/2025	63.10	7,008,900	63.50	64	62.90	3,099,000	1,067,700	128.4
13/10/2025	63.10	7,992,500	63.40	63.80	62.80	1,026,500	1,137,200	-6.9
10/10/2025	64.20	4,985,600	63.90	64.40	63.60	1,526,200	1,003,400	33.6
09/10/2025	63.80	5,734,200	64.50	65.20	63.80	0	0	0
08/10/2025	64.60	8,113,800	64.20	64.90	63.60	3,151,800	1,117,500	130.5
07/10/2025	63.70	4,229,300	64.10	64.10	63.30	1,326,900	861,600	29.8
06/10/2025	64	7,461,700	62.80	64	62.80	832,400	1,420,500	-37.4
03/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2025	61.70	2,821,100	62	62	61.40	279,800	717,600	-27.0
02/10/2025	61.65	3,657,500	61.95	62.64	61.65	558,700	1,378,100	-51.2
01/10/2025	61.95	3,022,000	62.25	62.25	61.55	614,500	988,200	-23.3
30/09/2025	61.55	4,104,100	62.34	62.44	61.35	636,500	1,052,200	-25.8
29/09/2025	62.15	2,782,900	62.44	62.44	61.95	58,800	316,600	-16.1
26/09/2025	62.54	3,981,900	62.74	62.94	62.44	1,626,600	480,700	72.4
25/09/2025	62.54	3,870,300	62.84	62.94	62.25	725,900	1,024,500	-18.8
24/09/2025	62.25	3,879,200	61.95	62.25	61.35	183,800	1,684,300	-93.2
23/09/2025	61.75	3,267,800	61.95	62.64	61.75	1,218,200	549,100	42.1
22/09/2025	61.55	6,061,300	62.54	62.74	61.35	136,300	905,800	-48.0
19/09/2025	62.54	6,932,700	63.73	64.03	62.54	252,000	2,828,100	-162.7
18/09/2025	63.44	8,783,400	64.43	64.43	63.14	550,700	1,561,900	-64.8
17/09/2025	64.33	5,627,200	65.03	65.32	64.33	175,400	622,000	-29.2
16/09/2025	65.12	6,765,400	65.52	66.12	65.12	332,400	2,003,600	-110.3
15/09/2025	65.32	5,367,400	65.52	65.52	65.03	39,800	1,610,500	-103.2
12/09/2025	65.32	5,694,200	65.72	65.72	64.53	722,200	1,925,300	-78.9
11/09/2025	65.22	6,349,100	65.12	65.52	63.73	421,100	1,089,900	-43.7
10/09/2025	65.32	5,006,400	65.12	65.52	64.33	1,652,800	1,759,900	-6.9
09/09/2025	64.43	6,192,300	65.03	65.72	64.03	500,000	1,494,900	-64.7
08/09/2025	64.83	11,249,800	66.61	67.01	64.83	1,022,800	2,035,300	-67.3
05/09/2025	67.01	11,047,800	69.00	69.10	67.01	954,400	1,766,400	-55.9
04/09/2025	68.40	8,942,100	67.01	68.50	66.42	661,600	1,066,000	-27.0
03/09/2025	66.51	14,216,900	68.30	68.30	66.51	1,400,300	2,628,600	-83.6
29/08/2025	68.10	14,696,100	68.70	69.59	68.00	3,689,400	2,479,400	83.1
28/08/2025	68.50	8,799,400	69.00	70.09	68.20	1,686,951	1,996,226	0
27/08/2025	68.60	31,048,100	64.53	68.60	64.53	2,525,000	7,069,900	-315.8
26/08/2025	64.13	7,988,400	63.14	64.53	62.44	796,000	1,427,300	-40.3
25/08/2025	63.14	7,750,800	65.32	65.32	62.94	836,200	1,975,200	-74.5
22/08/2025	64.13	18,944,300	63.54	66.71	63.24	2,077,200	3,484,700	-92.6
21/08/2025	63.73	9,639,300	62.84	64.53	62.84	1,088,600	1,436,500	-22.5
20/08/2025	62.54	10,537,600	64.03	64.13	61.75	828,000	1,745,100	-57.9
19/08/2025	63.73	9,191,400	64.03	64.93	63.73	729,800	1,416,000	-44.0
18/08/2025	64.03	8,297,300	64.33	65.12	63.54	3,302,800	1,419,200	122.2
15/08/2025	63.83	16,667,800	66.91	67.01	63.73	1,951,200	5,360,800	-222.0
14/08/2025	64.73	19,003,100	63.24	65.82	62.84	1,253,700	1,676,200	-27.8
13/08/2025	62.05	7,519,800	63.04	63.14	61.55	646,300	1,426,700	-49.1
12/08/2025	62.54	12,129,000	62.34	64.33	62.25	1,346,200	2,242,100	-56.6
11/08/2025	62.05	7,266,300	61.65	62.74	61.65	1,023,100	1,126,500	-6.4
08/08/2025	61.45	10,679,800	61.75	62.84	61.15	1,489,800	3,185,900	-105.9
07/08/2025	61.25	9,498,700	62.44	62.44	60.86	899,600	2,955,100	-126.9
06/08/2025	61.85	4,677,500	61.65	62.34	61.45	921,400	525,000	24.7
05/08/2025	61.05	18,590,000	61.05	63.24	60.76	5,500,500	3,439,900	128.1
04/08/2025	60.66	4,462,400	59.66	60.96	59.57	1,122,700	666,400	27.6
01/08/2025	59.76	4,751,600	59.86	60.16	59.27	171,500	797,000	-37.5
31/07/2025	59.76	6,066,900	61.05	61.25	59.66	309,500	2,385,700	-125.5
30/07/2025	60.46	7,271,000	60.56	61.45	59.96	619,700	1,936,000	-80.4
29/07/2025	60.56	10,595,600	62.74	62.74	60.56	2,030,500	2,991,000	-59.7
28/07/2025	62.34	10,484,700	61.75	62.54	61.65	1,809,300	2,227,900	-26.4
25/07/2025	61.55	4,978,400	61.65	62.05	61.45	288,900	1,838,100	-96.2
24/07/2025	61.65	8,710,200	61.75	63.04	61.45	1,177,200	2,573,900	-87.3
23/07/2025	61.65	5,087,300	62.05	62.15	61.35	566,300	715,000	-9.2
22/07/2025	61.75	4,902,600	60.86	61.75	60.46	1,249,200	275,500	60.2
21/07/2025	60.86	6,138,200	61.75	62.25	60.86	494,800	2,877,100	-147.0
18/07/2025	61.45	6,915,300	61.85	62.15	61.35	401,400	1,956,600	-96.6
17/07/2025	61.75	9,992,700	61.35	62.25	61.35	1,717,800	1,204,400	32.1
16/07/2025	61.35	7,603,200	60.96	61.65	60.66	505,500	2,335,900	-112.6
15/07/2025	60.96	6,315,400	61.95	62.15	60.96	194,400	372,700	-11.1
14/07/2025	61.95	6,475,000	62.44	62.44	60.56	1,060,800	466,900	36.8
11/07/2025	62.25	12,701,900	61.05	62.64	61.05	3,281,356	1,769,301	0
10/07/2025	60.96	8,152,900	61.35	61.35	60.56	2,566,300	1,243,821	0
09/07/2025	61.05	16,449,700	58.97	61.35	58.97	4,958,020	767,812	0
08/07/2025	58.57	10,394,500	58.37	59.07	58.18	3,131,900	4,917,200	-105.0
07/07/2025	58.18	8,056,200	58.08	58.47	57.78	1,549,000	3,913,200	-138.3
04/07/2025	57.98	4,849,800	57.48	58.37	57.38	1,042,100	381,300	38.4
03/07/2025	57.48	7,395,300	57.68	58.37	57.28	1,458,700	67,800	81.2
02/07/2025	57.58	2,913,600	57.88	58.18	57.28	14,300	923,500	-52.6
01/07/2025	57.78	10,049,500	56.79	58.37	56.69	1,127,000	587,800	31.0
30/06/2025	56.59	2,952,200	56.59	56.79	56.49	35,400	125,600	-5.1
27/06/2025	56.29	4,082,600	56.19	56.88	55.99	375,500	562,600	-10.5
26/06/2025	55.99	2,842,900	56.29	56.39	55.99	403,300	1,090,000	-38.8
25/06/2025	56.19	2,739,800	56.39	56.49	56.19	315,100	1,083,400	-43.6
24/06/2025	56.19	3,507,600	56.49	56.69	56.19	88,300	1,440,500	-76.7
23/06/2025	56.19	2,480,600	56.29	56.49	56.09	10,300	186,000	-10.0
20/06/2025	56.69	6,886,500	56.29	56.79	56.09	3,218,800	1,529,500	96.6
19/06/2025	56.19	2,368,700	56.29	56.59	56.09	216,400	265,900	-2.8
18/06/2025	56.29	3,421,100	56.79	56.88	56.09	239,800	117,800	6.9
17/06/2025	56.79	5,159,800	56.49	57.08	56.39	1,595,700	49,800	88.3
16/06/2025	56.19	4,336,600	55.79	56.29	55.79	1,180,000	839,900	19.3
13/06/2025	55.79	5,364,900	55.49	56.69	55.20	806,400	428,100	21.2
12/06/2025	55.59	2,560,800	55.59	55.69	55.30	64,000	954,700	-49.7
11/06/2025	55.30	2,295,800	55.79	55.79	55.30	17,800	940,600	-51.6
10/06/2025	55.49	2,231,400	55.59	55.79	55.49	24,200	377,000	-19.8
09/06/2025	55.49	2,223,900	55.79	55.99	55.49	52,100	199,200	-8.2
06/06/2025	55.69	2,531,900	55.89	56.19	55.69	27,700	753,400	-40.8
05/06/2025	55.89	2,783,100	56.29	56.39	55.89	80,000	284,300	-11.5
04/06/2025	56.19	2,690,500	56.49	56.59	56.09	8,600	269,600	-14.8
03/06/2025	56.39	3,364,000	56.29	56.49	55.99	323,800	146,100	10.1
02/06/2025	55.79	3,225,700	56.09	56.09	55.69	414,100	578,800	-9.3
30/05/2025	55.99	3,934,000	56.39	56.49	55.99	396,100	773,600	-21.3
29/05/2025	56.29	3,904,500	56.79	56.79	56.29	405,200	1,044,000	-36.3

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 (2026-02-23)	-5.90	-8.89%	173,782,200	-22,526,900	-1,472.6	57.30 66.40 60.50
2 tháng (2026-01-19)	-12.20	-16.78%	417,236,600	-77,854,000	-5,253.2	57.30 73.50 60.50
3 tháng (2025-12-18)	3.70	6.51%	638,285,500	-51,408,000	-3,364.2	56.80 76 60.50
6 tháng (2025-09-19)	-2.04	-3.27%	894,343,700	-91,279,400	-5,689.8	56.70 76 60.50
12 tháng (2025-03-24)	-5.52	-8.36%	1,676,055,900	-172,866,765	-9,744.0	52.12 76 60.50
24 tháng (2024-03-28)	-3.05	-4.80%	2,069,225,000	-206,126,440	-12,777.0	52.12 76 60.50
36 tháng (2023-04-03)	8.32	15.95%	2,346,071,500	-210,268,531	-13,163.4	49.20 76 60.50
60 tháng (2021-04-13)	18.06	42.55%	2,985,769,800	-199,819,935	-11,990.0	34.86 76 60.50

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH