Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/10/2025	31.54	34,643,000	31.74	31.79	31.15	1,761,200	11,473,200	-310.4
09/10/2025	31.54	39,130,900	30.75	31.54	30.56	0	0	0
08/10/2025	30.56	25,369,900	30.85	31.10	30.16	2,950,100	4,296,900	-41.7
07/10/2025	30.51	26,704,000	31.34	31.34	30.36	1,599,200	6,700,200	-159.4
06/10/2025	31.00	42,838,700	29.72	31.00	29.48	6,068,200	7,116,800	-34.8
03/10/2025	28.99	30,206,400	29.62	29.67	28.99	3,789,500	5,790,300	-59.3
02/10/2025	29.62	31,474,300	30.56	30.95	29.62	517,400	7,706,300	-221.7
01/10/2025	30.36	16,624,800	30.56	31.00	30.31	1,198,100	2,229,200	-32.3
30/09/2025	30.56	28,902,200	30.70	30.70	29.77	3,314,400	2,190,700	34.4
29/09/2025	30.56	33,075,500	29.97	30.66	29.53	4,630,900	915,000	114.1
26/09/2025	29.87	25,508,600	30.41	30.56	29.87	3,099,900	3,716,200	-19.7
25/09/2025	30.41	30,534,200	31.15	31.29	30.36	1,511,700	9,808,800	-260.5
24/09/2025	31.05	40,528,600	29.57	31.05	29.03	3,695,800	7,549,900	-117.8
23/09/2025	29.38	27,129,500	29.08	30.12	29.08	5,610,000	2,969,500	79.5
22/09/2025	28.99	54,206,200	29.82	29.87	28.79	8,205,100	6,062,600	63.1
19/09/2025	29.87	28,454,900	30.36	30.41	29.48	4,211,200	3,186,500	30.9
18/09/2025	30.26	26,645,900	30.56	30.70	29.77	3,103,200	2,353,000	23.2
17/09/2025	30.46	26,679,300	31.15	31.39	30.46	990,900	3,951,800	-92.8
16/09/2025	31.15	70,212,600	31.00	32.28	30.95	4,430,400	12,949,700	-274.9
15/09/2025	31.00	64,130,100	30.95	31.64	30.41	6,147,500	5,203,400	30.5
12/09/2025	31.05	23,141,700	31.54	31.74	31.00	1,489,700	2,439,400	-30.2
11/09/2025	31.69	44,389,200	31.49	31.79	29.92	6,356,500	5,481,800	24.6
10/09/2025	31.88	22,042,300	32.28	32.38	31.25	2,216,200	1,427,700	25.4
09/09/2025	31.83	39,698,200	30.95	31.98	30.80	9,267,700	6,088,800	100.5
08/09/2025	30.66	58,073,200	32.72	32.77	30.66	8,431,800	5,405,600	93.6
05/09/2025	32.92	37,902,100	34.88	34.88	32.92	710,900	8,444,400	-270.0
04/09/2025	34.29	44,836,900	34.09	34.39	33.21	422,500	12,104,000	-399.8
03/09/2025	33.90	28,617,800	34.54	34.78	33.75	116,400	5,966,200	-203.8
29/08/2025	34.39	65,834,600	33.41	35.67	33.06	1,389,000	10,246,400	-310.6
28/08/2025	33.41	37,019,300	32.52	33.60	32.03	3,551,203	8,549,724	0
27/08/2025	32.72	57,247,900	33.90	34.09	31.93	380,600	16,288,800	-530.8
26/08/2025	33.70	47,968,700	32.47	33.75	32.18	6,239,700	6,277,500	-2.4

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 (2026-05-18)	-1.10	-4.01%	284,280,800	-33,606,300	0	25.60 28.05 26.50
2 tháng (2026-04-20)	-1.21	-4.39%	535,311,600	-46,737,000	0	25.60 28.15 26.50
3 tháng (2026-03-19)	1.20	4.76%	910,113,900	-60,482,814	14.8	23.58 28.15 26.50
6 tháng (2025-12-19)	-1.60	-5.74%	2,121,283,300	-18,367,114	1,294.6	23.58 29.97 26.50
12 tháng (2025-06-23)	8.27	45.75%	6,587,969,700	-11,395,170	-272.0	18.03 37.98 26.50
24 tháng (2024-06-27)	8.18	44.98%	11,561,074,600	-175,672,894	-3,453.5	15.26 37.98 26.50
36 tháng (2023-07-03)	9.17	53.34%	15,444,990,200	-348,535,588	-6,861.3	15.26 37.98 26.50
60 tháng (2021-07-13)	5.83	28.41%	22,555,034,800	-470,469,406	-11,040.6	12.68 37.98 26.50

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH