Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	56.39	4,950,200	56.69	57.18	56.39	389,900	1,484,700	-62.4
27/05/2025	56.39	5,548,900	56.39	56.79	56.29	415,500	2,173,800	-100.0
26/05/2025	56.59	4,728,300	56.49	56.59	55.59	728,500	999,500	-15.2
23/05/2025	56.39	3,546,500	56.49	57.08	56.29	428,700	435,900	-0.4
22/05/2025	56.49	3,694,300	56.69	56.98	56.49	443,260	360,510	0
21/05/2025	56.69	5,161,800	57.08	57.48	56.59	311,000	1,164,000	-48.8
20/05/2025	56.69	3,867,000	56.59	56.98	56.39	35,100	650,000	-35.1
19/05/2025	56.59	4,784,400	56.98	57.18	56.59	223,900	518,087	0
16/05/2025	57.08	8,364,800	58.37	58.57	57.08	283,320	7,517,406	0
15/05/2025	58.27	8,070,600	58.87	59.37	58.27	2,468,463	2,411,962	0
14/05/2025	58.27	8,014,200	56.79	58.37	56.79	4,050,972	3,225,082	0
13/05/2025	56.39	7,392,600	56.69	56.88	56.19	1,039,000	5,638,800	0
12/05/2025	56.19	5,992,500	56.59	56.88	55.79	242,200	4,162,900	0
09/05/2025	56.19	5,827,400	56.88	57.18	56.19	366,000	3,604,800	0
08/05/2025	56.69	3,022,300	56.98	57.28	56.49	502,000	1,552,600	0
07/05/2025	56.69	1,999,300	56.69	57.08	56.59	509,300	1,209,200	0
06/05/2025	56.59	2,992,900	56.88	57.58	56.59	590,700	1,554,600	0
05/05/2025	56.69	2,101,500	57.08	57.58	56.59	88,600	1,295,600	0
29/04/2025	56.88	2,432,200	57.28	58.08	56.88	559,950	614,600	-3.1
28/04/2025	57.08	1,654,600	57.28	57.88	57.08	319,150	192,422	7.3
25/04/2025	57.08	3,682,000	57.78	58.57	57.08	317,758	192,500	7.3
24/04/2025	57.78	1,861,200	57.78	58.18	57.58	352,500	99,573	14.7
23/04/2025	57.58	1,928,700	58.97	58.97	57.58	355,300	800,300	-26.2
22/04/2025	58.08	3,850,700	57.68	58.37	54.30	717,905	1,274,214	-31.7
21/04/2025	57.78	1,290,500	58.08	58.47	57.68	184,026	295,800	-6.5
18/04/2025	57.68	2,165,400	58.27	59.17	57.68	701,607	166,596	31.7
17/04/2025	57.68	3,151,800	58.87	58.87	57.68	329,560	1,473,155	-66.9
16/04/2025	58.87	2,625,800	59.27	59.86	58.57	939,032	1,364,709	-25.3
15/04/2025	59.57	5,633,100	58.67	60.46	57.88	2,553,080	953,403	96.2
14/04/2025	58.87	3,619,500	59.57	59.57	58.27	741,850	1,093,364	-20.9
11/04/2025	59.37	8,059,500	59.37	59.47	57.58	1,947,230	1,513,352	25.8
10/04/2025	55.69	174,400	55.69	55.69	55.69	35,600	28,657	0.4
09/04/2025	52.12	8,995,800	51.62	59.27	51.62	1,340,552	5,601,230	-234.1
08/04/2025	55.40	7,181,200	59.37	59.37	55.40	1,442,210	3,749,165	-130.5
04/04/2025	59.57	11,887,700	56.29	59.57	55.79	2,631,500	9,370,459	-389.0
03/04/2025	59.86	9,806,100	63.54	63.93	59.86	1,180,283	5,539,937	-267.5
02/04/2025	64.33	2,330,700	64.53	65.52	64.13	564,350	710,854	-9.3
01/04/2025	64.03	1,715,200	64.23	64.83	63.54	470,626	836,250	-23.5
31/03/2025	63.54	1,771,900	64.23	64.73	63.54	403,700	230,301	11.2
28/03/2025	64.33	1,650,600	65.03	65.22	64.33	81,100	1,011,651	-60.6
27/03/2025	65.03	901,500	65.32	65.42	65.03	272,500	339,109	-4.4
26/03/2025	65.32	1,507,400	65.92	66.12	65.32	205,054	146,822	3.9
25/03/2025	65.72	2,028,100	66.02	66.12	65.72	0	0	0
24/03/2025	66.02	1,977,600	65.82	66.02	65.03	756,400	536,500	14.6
21/03/2025	65.52	1,701,500	66.51	66.51	65.52	0	0	0
20/03/2025	66.32	1,688,900	66.02	66.51	65.72	906,800	951,481	-2.9
19/03/2025	66.02	3,674,000	66.71	66.71	66.02	2,065,901	1,565,681	33.5
18/03/2025	66.32	3,656,000	67.31	67.31	66.32	1,905,441	1,369,498	36.1
17/03/2025	66.81	4,940,800	65.52	66.81	65.52	3,188,235	743,388	163.8
14/03/2025	65.52	4,920,600	64.93	66.32	64.93	2,005,401	1,412,749	39.5
13/03/2025	65.03	4,496,300	66.71	66.71	64.73	235,748	2,557,706	-153.2
12/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/495 (Volume + 49.50%, Ratio=0.50)
12/03/2025	66.22	7,560,300	65.52	68.10	65.12	227,607	1,487,507	-84.4
11/03/2025	64.28	3,640,200	63.75	64.28	63.48	395,475	404,558	-0.8
10/03/2025	64.28	4,428,800	64.01	64.68	63.82	1,069,501	1,179,713	-10.6
07/03/2025	63.15	3,999,500	62.16	63.28	62.09	1,279,000	925,402	33.6
06/03/2025	62.09	2,357,600	62.09	62.55	61.89	650,400	1,002,900	-32.9
05/03/2025	61.76	1,820,200	61.76	62.29	61.76	358,030	1,051,101	-64.6
04/03/2025	61.76	2,498,900	61.89	62.02	61.56	617,024	816,126	-18.6
03/03/2025	61.96	1,251,000	62.09	62.09	61.76	131,201	421,100	-27.1
28/02/2025	61.96	2,070,800	62.55	62.55	61.96	59,750	540,586	-45.0
27/02/2025	62.42	5,028,800	63.02	63.35	62.42	79,620	1,020,100	-88.7
26/02/2025	61.29	769,200	61.49	61.69	61.23	47,300	170,124	-11.4
25/02/2025	61.49	1,926,600	62.09	62.16	61.42	108,501	1,029,592	-85.5
24/02/2025	62.09	1,956,000	61.96	62.09	61.56	471,200	652,948	-16.9
21/02/2025	61.82	2,513,400	61.16	61.82	61.16	547,520	316,744	21.5
20/02/2025	60.89	1,636,600	61.23	61.29	60.89	17,501	613,900	-54.8
19/02/2025	60.89	1,509,500	60.83	60.89	60.63	180,115	556,624	-34.5
18/02/2025	60.83	1,065,500	60.83	61.09	60.69	25,901	338,217	-28.6
17/02/2025	60.83	787,100	60.76	61.09	60.76	30,101	304,111	-25.1
14/02/2025	60.83	947,800	61.23	61.23	60.76	34,300	380,199	-31.7
13/02/2025	60.83	862,300	61.03	61.03	60.69	198,400	393,096	-17.8
12/02/2025	60.76	1,054,100	61.03	61.42	60.76	10,789	376,200	-33.5
11/02/2025	61.03	1,039,400	61.23	61.29	60.89	13,425	372,057	-33.0
10/02/2025	61.23	2,298,100	61.69	61.69	61.03	508,300	1,314,600	-74.4
07/02/2025	61.76	2,260,900	61.69	61.89	61.42	204,217	1,154,321	-88.4
06/02/2025	61.69	1,351,600	61.62	62.02	61.56	567,710	330,874	22.0
05/02/2025	61.49	1,345,800	61.09	61.62	61.09	548,700	340,538	19.3
04/02/2025	61.09	855,200	61.16	61.23	60.89	38,600	186,348	-13.6
03/02/2025	60.89	1,377,200	61.29	61.36	60.83	54,201	621,755	-52.1
24/01/2025	61.49	944,000	61.16	61.76	61.16	347,500	124,295	20.7
23/01/2025	61.42	1,685,100	60.63	61.69	60.63	713,110	124,700	54.4
22/01/2025	60.56	979,100	61.09	61.09	60.56	212,410	369,100	-14.3
21/01/2025	60.69	1,264,900	61.16	61.16	60.63	387,830	696,095	-28.2
20/01/2025	60.89	1,761,500	61.29	61.42	60.83	65,420	1,308,687	-114.3
17/01/2025	61.42	1,122,600	61.56	61.76	61.23	165,605	709,123	-50.3
16/01/2025	61.56	2,460,200	61.03	61.89	60.96	242,010	574,100	-30.8
15/01/2025	60.69	445,300	61.03	61.03	60.69	81,012	155,078	-6.8
14/01/2025	60.89	677,300	61.03	61.03	60.56	154,817	320,600	-15.1
13/01/2025	61.03	937,600	60.63	61.03	60.49	99,700	204,137	-9.5
10/01/2025	60.69	1,112,500	61.03	61.36	60.69	405,215	285,440	11.0
09/01/2025	61.03	738,300	61.09	61.23	60.89	68,400	395,500	-30.1
08/01/2025	61.36	1,052,000	61.29	61.36	60.76	130,000	318,650	-17.3
07/01/2025	61.29	1,252,400	61.89	61.89	61.29	502,400	609,170	-9.9
06/01/2025	61.69	1,936,800	61.09	62.02	61.03	585,612	344,980	22.4
03/01/2025	61.09	1,402,200	61.03	61.36	61.03	774,724	424,162	32.3
02/01/2025	61.03	1,630,500	60.83	61.42	60.76	272,000	544,036	-25.0
31/12/2024	60.56	2,374,000	61.23	61.36	60.56	73,300	399,882	-30.1
30/12/2024	61.09	1,706,700	61.23	61.42	61.09	504,200	705,853	-18.6
27/12/2024	61.23	1,639,900	61.42	61.76	61.23	198,901	570,769	-34.4
26/12/2024	61.16	2,202,900	61.42	61.62	61.09	61,500	1,679,160	-149.3

Page:
<<
2
3
4
>>

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