Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	31.95	50,287,200	33.20	33.35	31.90	1,108,600	3,409,100	-76.1
16/10/2025	33.20	30,745,500	33.80	33.90	33.20	3,340,000	2,823,100	16.8
15/10/2025	33.70	92,652,500	32.75	34.65	32.75	7,324,600	9,409,900	-74.3
14/10/2025	32.50	57,074,600	31.90	32.85	31.90	5,116,800	3,937,600	37.3
13/10/2025	31.70	35,739,000	31.60	31.85	31.25	1,619,100	8,505,300	-217.1
10/10/2025	32.10	34,643,000	32.30	32.35	31.70	1,761,200	11,473,200	-310.4
09/10/2025	32.10	39,130,900	31.30	32.10	31.10	0	0	0
08/10/2025	31.10	25,369,900	31.40	31.65	30.70	2,950,100	4,296,900	-41.7
07/10/2025	31.05	26,704,000	31.90	31.90	30.90	1,599,200	6,700,200	-159.4
06/10/2025	31.55	42,838,700	30.25	31.55	30	6,068,200	7,116,800	-34.8
03/10/2025	29.50	30,206,400	30.15	30.20	29.50	3,789,500	5,790,300	-59.3
02/10/2025	30.15	31,474,300	31.10	31.50	30.15	517,400	7,706,300	-221.7
01/10/2025	30.90	16,624,800	31.10	31.55	30.85	1,198,100	2,229,200	-32.3
30/09/2025	31.10	28,902,200	31.25	31.25	30.30	3,314,400	2,190,700	34.4
29/09/2025	31.10	33,075,500	30.50	31.20	30.05	4,630,900	915,000	114.1
26/09/2025	30.40	25,508,600	30.95	31.10	30.40	3,099,900	3,716,200	-19.7
25/09/2025	30.95	30,534,200	31.70	31.85	30.90	1,511,700	9,808,800	-260.5
24/09/2025	31.60	40,528,600	30.10	31.60	29.55	3,695,800	7,549,900	-117.8
23/09/2025	29.90	27,129,500	29.60	30.65	29.60	5,610,000	2,969,500	79.5
22/09/2025	29.50	54,206,200	30.35	30.40	29.30	8,205,100	6,062,600	63.1
19/09/2025	30.40	28,454,900	30.90	30.95	30	4,211,200	3,186,500	30.9
18/09/2025	30.80	26,645,900	31.10	31.25	30.30	3,103,200	2,353,000	23.2
17/09/2025	31	26,679,300	31.70	31.95	31	990,900	3,951,800	-92.8
16/09/2025	31.70	70,212,600	31.55	32.85	31.50	4,430,400	12,949,700	-274.9
15/09/2025	31.55	64,130,100	31.50	32.20	30.95	6,147,500	5,203,400	30.5
12/09/2025	31.60	23,141,700	32.10	32.30	31.55	1,489,700	2,439,400	-30.2
11/09/2025	32.25	44,389,200	32.05	32.35	30.45	6,356,500	5,481,800	24.6
10/09/2025	32.45	22,042,300	32.85	32.95	31.80	2,216,200	1,427,700	25.4
09/09/2025	32.40	39,698,200	31.50	32.55	31.35	9,267,700	6,088,800	100.5
08/09/2025	31.20	58,073,200	33.30	33.35	31.20	8,431,800	5,405,600	93.6
05/09/2025	33.50	37,902,100	35.50	35.50	33.50	710,900	8,444,400	-270.0
04/09/2025	34.90	44,836,900	34.70	35	33.80	422,500	12,104,000	-399.8
03/09/2025	34.50	28,617,800	35.15	35.40	34.35	116,400	5,966,200	-203.8
29/08/2025	35	65,834,600	34	36.30	33.65	1,389,000	10,246,400	-310.6
28/08/2025	34	37,019,300	33.10	34.20	32.60	3,551,203	8,549,724	0
27/08/2025	33.30	57,247,900	34.50	34.70	32.50	380,600	16,288,800	-530.8
26/08/2025	34.30	47,968,700	33.05	34.35	32.75	6,239,700	6,277,500	-2.4
25/08/2025	33.50	67,974,200	35.95	36	33.45	4,742,500	17,527,600	-433.8
22/08/2025	35.95	75,347,200	38	38.25	35.95	1,712,800	10,618,700	-325.7
21/08/2025	38.65	51,427,900	37	38.90	36.70	4,590,800	20,145,500	-584.8
20/08/2025	36.55	75,558,800	35.60	36.55	33.70	3,028,400	18,397,800	-532.8
19/08/2025	34.20	21,644,900	32.70	34.20	32.70	1,995,600	5,326,200	-114.8
18/08/2025	32	46,632,900	32.05	32.55	31.60	10,179,300	16,117,900	-189.9
15/08/2025	31.10	64,889,700	32.80	32.80	30.90	11,753,500	20,479,500	-280.0
14/08/2025	30.80	69,328,900	29.40	30.80	29.20	7,066,200	4,214,400	82.5
13/08/2025	28.80	43,486,100	29.30	29.55	28	8,210,300	5,447,600	78.8
12/08/2025	29.60	35,529,800	29.60	29.80	29.20	8,304,500	4,803,300	103.4
11/08/2025	29.60	33,778,300	29.50	29.95	29	8,085,000	4,021,300	120.7
08/08/2025	29.55	44,921,400	29.50	29.55	28	11,939,200	4,192,200	223.9
07/08/2025	28.95	62,566,800	27.85	28.95	27.40	19,694,900	3,952,700	442.8
06/08/2025	27.10	28,376,400	26.55	27.10	26.30	7,201,300	2,130,100	136.5
05/08/2025	26.50	71,760,200	26.65	27.65	25.60	7,037,500	14,139,500	-193.0
04/08/2025	26.40	38,227,100	25.25	26.40	25.25	5,482,100	2,746,600	71.0
01/08/2025	25.80	55,593,400	25.90	25.90	25	6,387,000	7,807,500	-37.3
31/07/2025	25.80	55,195,800	25.80	26.10	25.55	6,030,200	7,591,000	-40.4
30/07/2025	25.25	70,974,800	23.80	25.25	23.50	15,894,800	3,919,600	289.7
29/07/2025	23.60	83,065,000	25.10	25.80	23.55	8,989,000	5,700,400	79.4
28/07/2025	25.10	57,164,800	24.35	25.15	24	4,781,600	4,573,400	5.9
25/07/2025	24.05	54,483,100	23.50	24.15	23.40	10,162,500	738,500	225.1
24/07/2025	23.50	47,157,800	23.90	23.90	23.15	8,106,000	6,675,900	32.6
23/07/2025	23.35	73,950,900	22.80	23.60	22.50	13,656,400	4,192,100	219.0
22/07/2025	22.50	41,725,200	22.15	22.60	21.80	1,871,700	3,459,700	-35.5
21/07/2025	22.30	72,588,400	21.60	22.50	21.35	16,824,800	9,252,500	164.5
18/07/2025	21.35	47,947,600	20.90	21.65	20.80	9,498,000	4,072,000	114.4
17/07/2025	20.90	49,437,400	21	21.30	20.75	8,321,100	5,400,500	60.2
16/07/2025	20.85	31,463,400	20.75	21	20.50	6,537,700	805,400	119.0
15/07/2025	20.75	48,779,100	21.15	21.20	20.75	11,995,900	4,471,600	157.5
14/07/2025	21	63,378,600	20.25	21.20	20.20	16,630,000	6,809,400	203.1
11/07/2025	20.15	45,180,900	20.20	20.35	19.90	5,802,545	1,567,900	0
10/07/2025	20.15	36,743,400	20.15	20.25	19.90	9,213,120	1,391,600	0
09/07/2025	20.05	66,441,400	19.80	20.15	19.70	10,914,700	1,202,900	0
08/07/2025	19.60	45,382,200	19.35	19.60	19.05	3,937,300	2,316,600	31.3
07/07/2025	19.30	53,672,800	18.90	19.35	18.90	5,672,000	3,481,100	41.8
04/07/2025	18.75	22,180,000	18.70	18.85	18.60	1,430,700	1,694,300	-4.9
03/07/2025	18.65	47,153,200	18.55	18.85	18.50	3,300,500	106,100	59.6
02/07/2025	18.60	18,377,700	18.45	18.60	18.35	1,733,900	636,000	20.4
01/07/2025	18.45	17,060,200	18.50	18.60	18.40	674,300	1,455,000	-14.5
30/06/2025	18.50	11,547,500	18.55	18.65	18.50	715,383	1,981,083	-23.5
27/06/2025	18.50	21,153,100	18.50	18.75	18.45	474,700	623,300	-2.8
26/06/2025	18.35	10,934,900	18.50	18.55	18.35	326,100	456,600	-2.4
25/06/2025	18.40	17,177,500	18.60	18.70	18.40	1,413,600	3,321,800	-35.3
24/06/2025	18.55	42,718,000	18.55	18.75	18.45	5,258,300	9,528,700	-79.6
23/06/2025	18.40	18,209,500	18.35	18.50	18.25	1,467,100	3,340,900	-34.4
20/06/2025	18.45	24,901,400	18.60	18.85	18.45	426,800	2,840,100	-44.9
19/06/2025	18.50	17,971,800	18.50	18.75	18.50	1,626,000	891,100	13.7
18/06/2025	18.50	23,610,700	18.80	18.95	18.50	1,134,600	1,233,400	-2.0
17/06/2025	18.80	35,021,100	18.90	19	18.60	4,531,800	1,549,400	55.9
16/06/2025	18.80	71,722,500	18.15	18.80	18.15	13,516,400	2,485,300	204.0
13/06/2025	18.15	29,219,800	18.05	18.40	17.90	4,821,700	1,796,400	54.9
12/06/2025	18.20	21,883,000	18.05	18.30	18.05	4,251,600	1,772,600	45.1
11/06/2025	18	6,795,100	18.05	18.05	17.90	2,101,500	261,300	33.1
10/06/2025	17.95	20,277,000	17.90	18.20	17.85	2,146,200	207,600	35.0
09/06/2025	17.85	14,015,700	17.75	17.90	17.65	1,766,400	776,300	17.6
06/06/2025	17.80	20,106,300	18.10	18.10	17.80	87,100	637,100	-9.8
05/06/2025	18.10	12,655,700	18.20	18.40	18.05	747,600	1,021,300	-5.0
04/06/2025	18.25	41,724,400	18.30	18.55	18.20	852,600	3,790,400	-54.2
03/06/2025	18.30	22,863,000	18.10	18.40	18	817,000	289,900	9.6
02/06/2025	18	13,488,800	17.95	18.15	17.80	255,700	135,300	2.2
30/05/2025	17.95	11,859,100	18.25	18.30	17.90	222,700	500,600	-5.0
29/05/2025	18.15	46,408,000	18.10	18.55	18	2,406,000	4,258,400	-34.5

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)	-3.10	-10.76%	316,106,900	8,420,200	251.3	24.80 29 25.60
2 tháng (2026-01-19)	-3.95	-13.32%	707,328,800	4,782,900	182.2	24.80 29.75 25.60
3 tháng (2025-12-18)	-2.60	-9.19%	1,209,894,600	43,741,400	1,325.1	24.80 30.50 25.60
6 tháng (2025-09-19)	-4.70	-15.46%	2,815,856,200	51,044,600	1,419.3	24.80 33.70 25.60
12 tháng (2025-03-24)	6.62	34.69%	7,243,954,300	43,720,567	-482.3	15.53 38.65 25.60
24 tháng (2024-03-28)	7.54	41.49%	11,828,094,100	-161,752,991	-4,338.8	15.53 38.65 25.60
36 tháng (2023-04-03)	7.02	37.59%	15,251,311,300	-310,080,543	-7,310.9	15.53 38.65 25.60
60 tháng (2021-04-13)	9.48	58.46%	23,404,240,500	-492,639,204	-16,167.7	12.91 38.65 25.60

Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

THỐNG KÊ GIAO DỊCH