Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	25.06	30,382,100	25.55	25.55	24.37	1,616,600	2,369,600	-18.7
09/03/2026	24.37	32,371,300	24.37	24.76	24.37	1,616,600	2,369,600	-18.7
06/03/2026	26.18	15,454,600	26.53	26.53	26.18	990,000	4,354,000	-90.1
05/03/2026	26.53	21,450,200	26.97	27.61	26.48	4,782,700	5,031,500	-5.0
04/03/2026	26.68	26,580,500	26.87	27.17	26.04	1,726,800	5,333,100	-97.0
03/03/2026	26.97	18,795,100	27.56	27.95	26.82	7,972,900	3,898,000	115.9
02/03/2026	27.56	24,664,300	27.76	28.20	27.46	1,474,900	1,009,800	12.9
27/02/2026	28.44	18,002,900	28.54	28.94	28.25	5,449,400	238,000	151.3
26/02/2026	28.40	13,933,100	28.49	28.69	28.35	3,379,300	1,695,000	48.9
25/02/2026	28.35	20,144,800	28.49	28.99	28.30	2,762,100	5,251,000	-72.4
24/02/2026	28.49	18,101,200	28.20	28.64	28.05	3,689,300	265,000	98.9
23/02/2026	28.30	15,465,000	27.95	28.64	27.81	2,360,700	1,748,600	17.7
13/02/2026	27.81	12,905,500	27.61	27.81	27.41	2,014,800	1,207,100	23.0
12/02/2026	27.76	8,140,700	27.86	28.00	27.66	411,500	834,500	-11.9
11/02/2026	27.81	28,252,000	26.33	27.81	26.33	6,874,700	1,080,100	162.6
10/02/2026	26.14	11,076,900	26.23	26.82	25.89	144,000	2,399,700	-60.3
09/02/2026	26.28	8,770,500	26.53	26.68	26.18	256,100	2,742,300	-67.2
06/02/2026	26.33	18,137,700	26.73	26.77	26.33	256,100	2,742,300	-67.2
05/02/2026	26.92	9,669,100	27.51	27.56	26.92	86,200	1,758,000	-46.3
04/02/2026	27.27	16,720,100	27.02	27.31	26.77	166,600	4,731,400	-125.1
03/02/2026	27.02	15,333,400	27.36	27.51	27.02	1,474,900	1,009,800	12.9
02/02/2026	27.12	14,154,800	27.36	27.51	26.77	642,000	2,543,900	-52.5
30/01/2026	27.51	15,839,700	27.27	27.51	27.07	468,300	1,392,000	-25.5
29/01/2026	27.17	8,246,800	27.51	27.66	27.17	905,700	1,806,300	-25.1
28/01/2026	27.27	14,212,000	27.46	27.81	27.17	1,843,400	2,671,800	-23.0
27/01/2026	27.31	12,846,500	27.31	27.61	27.22	1,936,900	1,946,600	-0.2
26/01/2026	27.27	32,470,600	28.10	28.15	27.12	5,399,800	6,436,600	-29.4
23/01/2026	28.00	31,092,900	28.69	28.79	28.00	811,900	3,874,900	-88.4
22/01/2026	28.69	19,795,300	28.59	28.89	28.54	3,426,000	2,064,300	40.0
21/01/2026	28.54	34,082,700	29.13	29.13	28.49	4,430,900	1,638,000	81.7
20/01/2026	29.23	48,697,600	29.62	30.41	29.18	9,477,000	4,284,200	159.1
19/01/2026	29.13	30,777,100	28.44	29.28	28.40	4,254,300	1,754,600	73.8
16/01/2026	28.40	24,981,000	28.79	28.94	28.35	3,718,200	5,336,300	-47.1
15/01/2026	28.49	34,620,800	28.84	28.89	28.25	3,799,200	3,894,000	-2.6
14/01/2026	28.99	44,749,400	30.02	30.26	28.69	3,195,600	4,453,900	-36.7
13/01/2026	29.97	42,211,100	30.75	30.90	29.77	11,604,000	5,037,600	201.1
12/01/2026	29.67	49,690,500	28.00	29.67	27.66	10,862,200	1,683,800	270.4
09/01/2026	27.76	37,610,200	28.74	29.13	27.71	1,930,400	1,998,400	-2.5
08/01/2026	28.74	29,952,600	28.79	29.23	28.49	2,987,000	964,800	59.4
07/01/2026	28.74	34,203,500	28.64	29.23	28.59	5,724,700	700,100	147.8
06/01/2026	28.35	21,660,200	27.36	28.40	27.17	7,566,200	1,712,100	165.7
05/01/2026	27.41	16,194,100	28.15	28.30	27.07	435,400	2,700,500	-63.9
31/12/2025	28.15	22,530,100	28.20	28.49	28.05	3,434,500	1,544,900	54.1
30/12/2025	28.20	23,124,400	27.41	28.59	27.41	4,755,600	408,900	124.1
29/12/2025	27.51	20,347,900	27.66	27.81	27.31	1,470,300	611,400	24.0
26/12/2025	27.66	27,183,600	27.71	28.35	26.87	1,978,000	4,816,300	-79.0
25/12/2025	28.25	14,199,000	28.79	29.18	28.25	3,348,200	1,183,900	63.5
24/12/2025	28.79	15,286,500	28.10	28.79	27.90	3,806,000	1,479,800	67.7
23/12/2025	28.20	12,224,300	28.59	28.89	28.05	2,534,500	1,376,900	33.4
22/12/2025	28.49	13,903,800	27.95	28.49	27.61	3,972,700	1,408,100	74.4
19/12/2025	27.95	9,896,000	27.76	27.95	27.51	2,623,600	868,300	49.9
18/12/2025	27.81	7,996,800	27.51	27.81	27.22	1,732,600	340,400	39.3
17/12/2025	27.51	6,311,700	27.71	27.81	27.31	1,201,600	715,900	13.6
16/12/2025	27.76	11,815,200	26.97	27.81	26.33	2,111,100	1,838,700	8.8
15/12/2025	27.02	18,306,600	26.14	27.02	26.14	6,446,800	2,618,800	103.5
12/12/2025	26.09	21,016,800	27.61	27.71	26.09	1,747,400	2,282,900	-15.5
11/12/2025	27.66	10,971,700	28.44	28.49	27.66	289,500	1,611,100	-37.9
10/12/2025	28.49	9,284,000	28.25	28.59	28.00	1,161,700	1,603,500	-12.6
09/12/2025	28.25	25,274,800	29.13	29.18	27.90	1,251,700	3,252,600	-57.4
08/12/2025	29.18	15,691,000	29.28	29.72	29.03	4,851,700	1,148,600	110.4
05/12/2025	29.33	12,515,000	29.72	29.77	29.28	2,781,900	749,300	61.1
04/12/2025	29.72	16,875,100	29.82	29.92	29.38	1,906,700	2,949,200	-31.4
03/12/2025	29.72	30,066,400	28.64	29.77	28.49	8,189,300	1,571,600	197.4
02/12/2025	28.40	10,412,200	28.74	28.74	28.20	1,022,900	1,957,400	-27.0
01/12/2025	28.79	11,852,800	28.54	29.03	28.35	3,112,500	1,049,100	60.3
28/11/2025	28.74	11,904,900	28.59	28.74	28.20	5,021,200	1,608,800	99.5
27/11/2025	28.59	14,878,100	28.54	28.99	28.30	3,151,500	850,300	67.4
26/11/2025	28.49	18,812,900	27.71	28.59	27.71	7,664,000	1,688,400	172.1
25/11/2025	27.71	14,577,900	28.44	28.49	27.61	1,277,700	1,250,800	0.8
24/11/2025	28.49	18,118,500	28.05	28.69	27.90	3,253,400	1,252,800	58.3
21/11/2025	28.05	18,164,600	27.86	28.20	27.51	5,931,200	258,700	161.6
20/11/2025	28.05	19,548,400	27.76	28.25	27.51	6,855,900	485,900	181.1
19/11/2025	27.61	16,825,600	28.20	28.25	27.61	1,678,400	3,211,700	-43.7
18/11/2025	28.30	18,859,400	27.81	28.30	27.66	5,514,800	2,297,300	92.2
17/11/2025	27.61	12,074,200	27.46	27.90	27.36	450,700	2,582,400	-59.7
14/11/2025	27.31	11,783,400	27.12	27.71	27.12	727,400	2,360,500	-45.4
13/11/2025	27.27	12,863,200	27.81	27.86	27.27	1,705,900	3,410,400	-47.8
12/11/2025	27.51	16,274,200	27.17	27.81	27.02	3,177,400	3,087,000	3.0
11/11/2025	27.02	14,818,100	27.27	27.31	26.92	1,555,400	1,381,000	4.8
10/11/2025	27.02	16,818,300	26.92	27.71	26.92	4,350,000	4,644,100	-7.8
07/11/2025	27.02	23,937,800	27.95	28.00	26.82	4,621,300	7,043,600	-68.9
06/11/2025	28.00	13,235,900	28.69	28.69	27.90	1,503,900	5,079,900	-102.4
05/11/2025	28.74	13,066,000	28.49	28.94	28.30	3,283,600	3,570,700	-7.8
04/11/2025	28.99	31,974,700	27.07	28.99	26.77	8,766,700	2,989,300	164.8
03/11/2025	27.12	23,165,800	28.54	28.54	27.12	3,559,600	1,351,100	62.3
31/10/2025	28.20	15,506,600	28.69	28.84	28.15	843,300	1,785,400	-27.4
30/10/2025	28.69	19,085,200	29.72	29.72	28.44	3,343,200	2,176,400	33.8
29/10/2025	29.33	25,082,900	29.18	29.77	28.94	5,759,800	5,411,400	10.8
28/10/2025	28.94	26,721,300	27.71	28.94	27.56	6,195,500	1,176,600	143.2
27/10/2025	27.81	23,908,400	28.99	29.28	27.81	5,732,700	1,546,700	120.7
24/10/2025	28.69	23,926,000	29.38	29.38	28.49	5,278,900	4,818,600	13.8
23/10/2025	29.48	14,351,400	29.97	30.26	29.48	2,219,700	1,236,900	29.9
22/10/2025	29.92	26,715,100	29.92	29.92	28.89	2,034,000	3,801,500	-51.6
21/10/2025	29.82	54,104,300	28.99	30.12	27.86	6,124,000	6,889,800	-25.3
20/10/2025	29.23	52,634,700	31.00	31.25	29.23	4,506,700	3,137,400	37.1
17/10/2025	31.39	50,287,200	32.62	32.77	31.34	1,108,600	3,409,100	-76.1
16/10/2025	32.62	30,745,500	33.21	33.31	32.62	3,340,000	2,823,100	16.8
15/10/2025	33.11	92,652,500	32.18	34.05	32.18	7,324,600	9,409,900	-74.3
14/10/2025	31.93	57,074,600	31.34	32.28	31.34	5,116,800	3,937,600	37.3
13/10/2025	31.15	35,739,000	31.05	31.29	30.70	1,619,100	8,505,300	-217.1

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 (2026-07-01)	-2.70	-9.75%	339,395,200	-36,758,932	0	24.35 27.80 24.80
2 tháng (2026-06-01)	-1.95	-7.24%	592,190,400	-93,978,911	0	24.35 27.80 24.80
3 tháng (2026-05-04)	-1.48	-5.59%	900,461,000	-96,297,048	0	24.35 28.15 24.80
6 tháng (2026-02-02)	-2.12	-7.81%	1,833,211,600	-123,064,055	28.0	23.58 28.49 24.80
12 tháng (2025-08-05)	-1.04	-3.98%	5,677,463,500	-165,623,976	-1,855.7	23.58 37.98 24.80
24 tháng (2024-08-12)	7.64	44%	11,408,278,900	-201,844,367	-2,790.5	15.26 37.98 24.80
36 tháng (2023-08-16)	5.61	28.92%	15,302,762,300	-391,944,629	-6,472.7	15.26 37.98 24.80
60 tháng (2021-08-26)	5.51	28.24%	22,642,611,500	-526,372,747	-10,665.2	12.68 37.98 24.80

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH