Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	45.34	18,277,300	48.00	48.19	45.34	584,100	2,442,200	-90.0
04/09/2025	47.50	10,813,200	47.21	47.90	46.77	974,100	814,000	7.5
03/09/2025	47.11	10,133,300	47.65	48.10	46.67	141,200	575,100	-20.7
29/08/2025	47.55	24,105,500	46.17	48.74	46.12	2,662,000	605,900	98.8
28/08/2025	45.58	12,805,500	44.15	45.78	43.96	1,067,600	131,600	0
27/08/2025	44.06	10,697,600	44.50	45.14	44.06	548,100	1,075,100	-23.9
26/08/2025	44.25	7,889,600	41.94	44.30	41.94	26,200	876,800	-37.0
25/08/2025	42.18	9,748,200	43.37	44.15	41.44	177,800	282,300	-4.6
22/08/2025	42.68	15,151,100	44.65	45.04	42.38	272,900	1,343,900	-48.5
21/08/2025	45.34	22,510,800	45.63	47.80	45.24	1,517,100	560,100	44.3
20/08/2025	45.53	15,818,600	45.09	45.53	42.38	1,939,300	664,000	56.7
19/08/2025	45.24	21,205,600	43.91	46.32	43.46	2,294,300	1,136,700	53.2
18/08/2025	43.86	13,894,000	44.45	44.84	43.56	1,019,400	2,299,300	-57.2
15/08/2025	44.65	18,388,600	46.17	46.52	43.96	264,200	1,271,700	-46.6
14/08/2025	45.93	14,104,700	46.72	47.55	45.83	63,900	375,000	-14.7
13/08/2025	46.32	19,398,200	45.34	46.42	44.35	887,600	439,300	20.6
12/08/2025	44.84	11,938,000	45.78	45.78	44.45	171,400	148,700	1.0
11/08/2025	45.24	14,535,900	44.94	45.93	44.45	896,400	908,100	-0.3
08/08/2025	44.84	18,410,600	46.37	47.41	44.35	370,700	1,859,000	-68.7
07/08/2025	45.83	13,872,900	46.47	46.81	45.29	278,500	1,148,500	-40.3
06/08/2025	45.93	11,614,400	46.12	46.22	44.99	65,800	1,563,500	-69.7
05/08/2025	45.14	33,419,400	44.65	47.06	41.39	1,794,700	1,165,900	28.7
04/08/2025	44.01	14,472,900	43.41	44.30	43.17	20,100	2,165,700	-95.1
01/08/2025	43.81	27,828,700	42.58	45.39	41.94	1,088,900	2,437,200	-60.0
31/07/2025	42.43	15,337,800	41.39	42.53	40.31	1,071,400	141,700	38.4
30/07/2025	41.30	17,293,900	41.34	41.94	40.41	1,288,300	3,383,700	-87.8
29/07/2025	41.25	29,340,300	45.14	45.14	41.25	817,400	883,500	-3.4
28/07/2025	44.30	19,913,900	43.66	45.34	43.07	1,230,200	1,451,500	-9.6
25/07/2025	42.43	26,119,600	40.95	42.53	40.90	1,934,400	1,458,200	20.5
24/07/2025	40.90	9,856,700	41.15	41.30	40.36	187,600	429,800	-10.0
23/07/2025	41.00	17,059,300	41.49	42.58	40.80	1,029,400	1,265,700	-10.2
22/07/2025	41.15	16,920,700	39.77	41.20	39.42	2,573,800	2,099,100	20.2
21/07/2025	40.06	20,149,500	41.10	41.15	40.01	640,900	2,236,300	-65.7
18/07/2025	41.10	14,718,000	40.90	41.99	40.80	888,300	616,000	11.3
17/07/2025	40.70	18,552,600	41.39	41.54	40.46	79,500	597,900	-21.7
16/07/2025	41.10	16,252,200	40.41	41.54	40.11	2,367,100	2,146,000	8.6
15/07/2025	40.31	25,103,200	41.10	42.97	40.26	583,300	2,408,900	-77.0
14/07/2025	41.05	13,532,100	41.59	41.84	40.65	427,500	113,400	13.1
11/07/2025	40.46	29,775,700	37.90	40.46	37.65	2,242,800	400,020	0
10/07/2025	37.85	14,171,900	38.09	38.19	37.35	1,956,900	1,531,837	0
09/07/2025	37.70	18,911,200	37.06	38.34	37.06	1,824,100	1,234,100	0
08/07/2025	37.01	10,687,700	36.66	37.11	36.56	1,902,500	367,400	57.5
07/07/2025	36.56	10,014,400	36.47	36.86	36.42	1,565,600	249,500	48.9
04/07/2025	36.17	5,153,400	36.47	36.66	35.97	1,086,000	7,000	39.6
03/07/2025	36.27	16,706,500	35.97	36.76	35.73	4,817,700	1,402,900	125.8
02/07/2025	35.97	11,563,400	34.89	36.42	34.89	497,400	842,800	-12.3
01/07/2025	34.89	4,491,000	35.23	35.33	34.79	100,300	319,300	-7.8
30/06/2025	35.23	4,947,400	35.28	35.63	35.23	369,600	65,200	10.9
27/06/2025	34.94	4,808,700	35.04	35.33	34.84	108,700	2,166,100	-73.1
26/06/2025	34.99	4,491,100	35.48	35.48	34.89	200	745,900	-26.5
25/06/2025	35.33	6,468,800	35.43	35.83	35.09	602,100	71,300	19.1
24/06/2025	35.28	7,975,500	35.04	35.78	35.04	419,000	878,500	-15.5
23/06/2025	34.69	7,011,400	34.74	34.99	34.59	209,300	1,726,500	-53.4
20/06/2025	35.28	3,951,700	35.33	35.58	34.99	545,500	457,000	3.2
19/06/2025	35.09	2,913,000	35.14	35.33	35.04	12,400	119,300	-3.8
18/06/2025	35.23	6,285,500	35.43	35.92	35.18	187,400	1,841,000	-59.4
17/06/2025	35.53	4,801,200	35.63	35.63	35.28	2,000,800	349,400	59.4
16/06/2025	35.38	4,736,100	34.79	35.43	34.74	42,100	1,638,000	-56.8
13/06/2025	34.84	7,465,500	35.14	35.38	34.69	23,500	66,000	-1.5
12/06/2025	35.63	5,392,400	35.14	35.68	35.14	2,033,500	800	73.1
11/06/2025	34.94	2,549,000	35.04	35.14	34.89	700,100	171,400	18.8
10/06/2025	34.94	4,648,300	34.64	35.23	34.64	1,280,400	262,400	36.1
09/06/2025	34.69	6,810,800	35.38	35.63	34.69	10,400	1,641,800	-58.2
06/06/2025	35.38	11,235,300	36.17	36.27	35.38	422,300	3,357,900	-106.5
05/06/2025	36.32	5,470,700	36.07	36.52	36.02	312,300	176,700	5.0
04/06/2025	36.12	6,730,500	36.91	36.91	36.07	32,700	1,359,800	-49.1
03/06/2025	36.66	18,065,200	36.42	37.25	36.27	1,784,500	557,100	45.6
02/06/2025	35.78	4,953,300	35.38	35.92	35.33	94,700	706,900	-22.1
30/05/2025	35.48	7,413,000	35.68	36.66	35.48	63,700	1,190,700	-40.9
29/05/2025	35.63	7,379,300	36.27	36.27	35.63	184,200	1,250,500	-38.8
28/05/2025	36.02	10,927,500	36.66	37.01	35.97	228,400	2,961,500	-101.1
27/05/2025	36.47	7,678,900	36.66	36.86	36.32	136,600	945,300	-30.0
26/05/2025	36.47	7,758,200	35.87	36.47	34.89	233,200	781,900	-20.0
23/05/2025	35.73	5,002,400	35.87	36.27	35.63	300	490,700	-17.8
22/05/2025	35.97	10,249,600	36.17	37.11	35.97	417,200	540,900	0
21/05/2025	36.47	6,829,100	36.66	36.91	36.17	34,800	613,500	-21.4
20/05/2025	36.42	6,869,500	36.17	37.01	35.97	239,200	448,800	-7.8
19/05/2025	36.17	8,209,800	36.76	36.76	36.07	356,800	1,070,607	0
16/05/2025	37.01	10,657,800	37.45	37.94	36.91	1,720,100	754,838	0
15/05/2025	37.35	8,566,700	37.55	37.60	37.16	1,226,500	60,400	0
14/05/2025	37.16	16,062,200	36.32	37.35	36.12	3,217,148	1,060,270	0
13/05/2025	36.32	7,999,800	36.61	37.01	36.17	1,972,300	1,289,700	0
12/05/2025	35.92	7,581,800	35.87	36.07	35.43	466,600	2,002,100	0
09/05/2025	35.83	5,254,000	36.37	36.52	35.83	243,400	1,128,800	0
08/05/2025	36.32	5,882,000	35.92	36.61	35.87	1,260,600	9,100	0
07/05/2025	35.92	8,107,100	36.27	36.42	35.78	635,300	286,700	0
06/05/2025	36.47	7,511,000	36.66	37.11	36.37	1,452,200	206,000	0
05/05/2025	36.47	5,868,000	36.96	37.06	36.37	95,000	2,187,500	0
29/04/2025	36.47	5,562,300	36.22	36.47	36.02	416,900	22,400	14.5
28/04/2025	36.22	5,789,300	35.92	36.27	35.68	557,600	589,400	-1.2
25/04/2025	35.83	6,206,800	36.32	36.32	35.73	200	1,681,300	-61.4
24/04/2025	36.22	6,724,600	35.92	36.42	35.38	83,700	750,400	-24.3
23/04/2025	35.78	4,626,300	36.37	36.37	35.58	392,000	180,100	7.7
22/04/2025	35.28	15,018,300	34.59	35.73	32.77	1,240,167	953,900	8.9
21/04/2025	35.18	16,991,100	36.66	36.91	34.99	1,127,070	1,876,600	-27.0
18/04/2025	36.52	12,113,100	37.30	38.09	36.52	1,972,100	841,900	42.9
17/04/2025	37.06	9,724,600	35.78	37.06	35.78	3,115,772	434,900	99.6
16/04/2025	36.27	11,600,900	36.07	36.86	36.07	3,421,000	577,000	105.5
15/04/2025	35.97	8,572,200	36.17	36.66	35.53	669,100	428,760	8.7
14/04/2025	36.76	11,510,600	36.02	36.76	35.58	1,005,700	1,367,700	-12.8

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 (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